Rhong Khen International Berhad (KLSE:RKI)
Malaysia · Delayed Price · Currency is MYR 1.170
+0.020 (1.74%)
At close: Feb 12, 2026
KLSE:RKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | 7,900 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 12,800 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 12,100 |
| Feb 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,800 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 6,000 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 25,700 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Jan 30, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 17,000 |
| Jan 29, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 7.48% | 111,500 |
| Jan 28, 2026 | 1.05 | 1.10 | 1.03 | 1.07 | 1.07 | 5.94% | 23,600 |
| Jan 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 600 |
| Jan 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 4,000 |
| Jan 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 2,000 |
| Jan 19, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | 1.98% | 13,400 |
| Jan 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | 2,000 |
| Jan 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | 1,300 |
| Jan 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 2,200 |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,100 |
| Jan 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 5,300 |
| Jan 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 31,200 |
| Jan 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 2,000 |
| Dec 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 3,000 |
| Dec 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,400 |
| Dec 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 12,000 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 3,000 |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,400 |
| Dec 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 19,900 |
| Dec 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25,400 |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,800 |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 500 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 127,000 |
| Dec 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 9,700 |
| Dec 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 16,000 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -3.40% | 136,700 |
| Dec 9, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 44,000 |
| Dec 8, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 102,700 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -5.50% | 57,700 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | - | 1,000 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 3.81% | 500 |
| Nov 27, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.01 | -4.55% | 2,100 |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 6.80% | 500 |
| Nov 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | -0.96% | 28,100 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | -0.95% | 2,000 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 0.96% | 2,500 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | 200 |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | 2,400 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | -0.95% | 73,700 |
| Nov 13, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.01 | 0.96% | 4,500 |
| Nov 12, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | -0.95% | 29,300 |