Rhong Khen International Berhad (KLSE:RKI)
Malaysia · Delayed Price · Currency is MYR 1.050
0.00 (0.00%)
At close: Sep 1, 2026
KLSE:RKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 17,000 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 27,100 |
| Aug 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 6,100 |
| Aug 21, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 6,100 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 3,000 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,600 |
| Aug 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9,100 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 34,600 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 12,100 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 12,000 |
| Aug 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 15,300 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 30,000 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,100 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 8,100 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 800 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 5,000 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 3,000 |
| Jul 21, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 54,200 |
| Jul 20, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 46,100 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,700 |
| Jul 15, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 79,500 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,000 |
| Jul 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,100 |
| Jul 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 243,400 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 66,000 |
| Jul 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 34,200 |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 4,000 |
| Jul 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 30,000 |
| Jul 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 3,000 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.00% | 8,000 |
| Jun 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 400 |
| Jun 18, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 3,000 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 70,200 |
| Jun 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 1,000 |
| Jun 5, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 15,100 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 13,000 |
| Jun 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 7,000 |
| May 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,500 |
| May 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 5,400 |
| May 26, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 11,800 |
| May 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 20,200 |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 2,000 |
| May 14, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 27,800 |
| May 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 5,000 |
| May 12, 2026 | 1.02 | 1.10 | 1.01 | 1.07 | 1.07 | -2.73% | 42,100 |
| May 8, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 5,200 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 200 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 41,300 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 11,000 |
| Apr 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 5,000 |