Rhong Khen International Berhad (KLSE:RKI)
Malaysia · Delayed Price · Currency is MYR 1.050
0.00 (0.00%)
At close: Jul 14, 2026
KLSE:RKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |