Rohas Tecnic Berhad (KLSE:ROHAS)
Malaysia · Delayed Price · Currency is MYR 0.2150
-0.0050 (-2.27%)
At close: Aug 27, 2025
Rohas Tecnic Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 65,900 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 235,000 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 664,600 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 114,100 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 135,700 |
| Aug 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 32,000 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 309,600 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 148,000 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 36,300 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 5,000 |
| Aug 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 35,300 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 17,000 |
| Aug 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 23,000 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 31,900 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 66,700 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,000 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,000 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 428,100 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 41,200 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 63,600 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 10,000 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 70,000 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 433,700 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 313,700 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 450,100 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 60,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 400,000 |
| Jul 10, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | - | 279,300 |
| Jul 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 30,100 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,200 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 150,200 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 56,900 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,600 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 43,000 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 108,000 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 71,200 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 49,000 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,000 |
| Jun 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 41,100 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 3,000 |
| Jun 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 75,000 |
| Jun 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 32,000 |
| Jun 3, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 60,100 |
| May 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 42,100 |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 49,000 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,000 |
| May 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |