Reservoir Link Energy Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	8,927,300
Aug 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	5,887,800
Aug 18, 2026	0.30	0.30	0.29	0.30	0.30	-	11,949,800
Aug 17, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	6,390,000
Aug 14, 2026	0.29	0.30	0.29	0.29	0.29	-	6,131,200
Aug 13, 2026	0.29	0.29	0.29	0.29	0.29	-	13,273,500
Aug 12, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	9,213,700
Aug 11, 2026	0.29	0.29	0.28	0.29	0.29	-	5,622,200
Aug 10, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	6,859,700
Aug 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	8,258,000
Aug 6, 2026	0.29	0.29	0.28	0.29	0.29	-	7,302,000
Aug 5, 2026	0.28	0.29	0.28	0.29	0.29	-	6,015,100
Aug 4, 2026	0.29	0.29	0.28	0.29	0.29	-	10,171,300
Aug 3, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	10,183,100
Jul 31, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	5,778,000
Jul 30, 2026	0.28	0.29	0.28	0.29	0.29	-	8,012,700
Jul 29, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	9,294,100
Jul 28, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	4,822,000
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	-	7,390,600
Jul 24, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	9,210,300
Jul 23, 2026	0.28	0.28	0.28	0.28	0.28	-	7,099,100
Jul 22, 2026	0.27	0.28	0.27	0.28	0.28	-	7,214,000
Jul 21, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	9,176,300
Jul 20, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	10,872,100
Jul 17, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	7,113,700
Jul 16, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	8,596,500
Jul 15, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	9,632,300
Jul 14, 2026	0.27	0.28	0.27	0.27	0.27	-	7,156,400
Jul 13, 2026	0.27	0.28	0.27	0.27	0.27	-	8,106,300