Rhong Khen International Berhad (KLSE:RKI)
Malaysia · Delayed Price · Currency is MYR 0.9600
0.00 (0.00%)
At close: Nov 2, 2026
KLSE:RKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | - | 2,000 |
| Oct 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 100 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 9,000 |
| Oct 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 60,000 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 16,000 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 5,000 |
| Oct 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 10,000 |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 10,000 |
| Oct 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 38,300 |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Sep 28, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 12,300 |
| Sep 25, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 4,700 |
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 10,200 |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,000 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 6,100 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,100 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 25,000 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 8,100 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 1,000 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 42,600 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 9,500 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 5,500 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 10,200 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,100 |
| 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 |