Reservoir Link Energy Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.27	0.27	0.27	0.27	0.27	-	177,900
Nov 2, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	50,200
Oct 30, 2026	0.26	0.28	0.26	0.28	0.28	3.77%	495,300
Oct 29, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	210,000
Oct 28, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	163,700
Oct 27, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	1,052,500
Oct 26, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	188,000
Oct 23, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	38,600
Oct 22, 2026	0.27	0.28	0.27	0.28	0.28	-	169,800
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	42,100
Oct 20, 2026	0.28	0.28	0.26	0.28	0.28	3.70%	449,600
Oct 19, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	20,300
Oct 16, 2026	0.26	0.28	0.25	0.28	0.28	7.69%	1,382,500
Oct 15, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	458,000
Oct 14, 2026	0.28	0.28	0.25	0.28	0.28	-	848,200
Oct 13, 2026	0.28	0.28	0.25	0.28	0.28	-	1,624,900
Oct 12, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	2,700,400
Oct 9, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	1,959,500
Oct 8, 2026	0.30	0.31	0.30	0.30	0.30	-	6,327,200
Oct 7, 2026	0.30	0.31	0.30	0.30	0.30	-	6,276,100
Oct 6, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,603,700
Oct 5, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	7,802,300
Oct 2, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	6,080,100
Oct 1, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	3,162,400
Sep 30, 2026	0.31	0.31	0.30	0.30	0.30	-	5,053,400
Sep 29, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	13,323,600
Sep 28, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	5,049,100
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	-	3,852,400
Sep 24, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	10,573,500
Sep 23, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	6,885,500
Sep 22, 2026	0.31	0.31	0.31	0.31	0.31	-	7,825,900
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	-	6,698,600
Sep 18, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,308,000
Sep 17, 2026	0.31	0.32	0.31	0.32	0.32	-	7,847,200
Sep 15, 2026	0.32	0.32	0.31	0.32	0.32	-	6,088,800
Sep 14, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	6,630,300
Sep 11, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	5,884,600
Sep 10, 2026	0.31	0.32	0.31	0.31	0.31	-	7,344,000
Sep 9, 2026	0.31	0.31	0.30	0.31	0.31	-	8,554,300
Sep 8, 2026	0.31	0.31	0.30	0.31	0.31	-	6,023,000
Sep 7, 2026	0.31	0.31	0.30	0.31	0.31	-	8,668,300
Sep 4, 2026	0.31	0.31	0.30	0.31	0.31	-	13,170,200
Sep 3, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	8,166,200
Sep 2, 2026	0.30	0.30	0.29	0.30	0.30	-	8,354,300
Sep 1, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	10,838,900
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	-	6,741,000
Aug 27, 2026	0.29	0.30	0.29	0.30	0.30	-	9,782,300
Aug 26, 2026	0.29	0.30	0.29	0.30	0.30	-	8,601,400
Aug 24, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	6,548,900
Aug 21, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	9,793,300