Rhong Khen International Berhad (KLSE:RKI)
Malaysia · Delayed Price · Currency is MYR 1.130
0.00 (0.00%)
At close: Apr 20, 2026
KLSE:RKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 2,500 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 500 |
| Apr 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 100,000 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 26,000 |
| Apr 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | 1,100 |
| Apr 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 900 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.83% | 2,000 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 11,000 |
| Mar 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 22,500 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,000 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,100 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6,000 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 17,700 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 7,000 |
| Mar 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,300 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -6.45% | 1,000 |
| Mar 2, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 15,000 |
| Feb 27, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 119,300 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 10,000 |
| 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 |