Skip to main content
logo
Rimbunan Sawit Berhad (KLSE:RSAWIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2100
+0.0050 (2.44%)
At close: Oct 7, 2025

Rimbunan Sawit Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.210.210.210.210.21-159,600
Oct 3, 20250.210.210.210.210.21-2.38%442,500
Oct 2, 20250.210.210.210.210.21-367,000
Oct 1, 20250.220.220.210.210.21-1,168,700
Sep 30, 20250.200.210.200.210.215.00%3,536,700
Sep 29, 20250.200.200.190.200.202.56%344,400
Sep 26, 20250.190.200.190.200.202.63%1,262,800
Sep 25, 20250.180.190.180.190.195.56%2,017,100
Sep 24, 20250.180.180.180.180.18-135,500
Sep 23, 20250.180.180.180.180.18-37,000
Sep 22, 20250.180.180.180.180.18-151,000
Sep 19, 20250.190.190.180.180.18-123,800
Sep 18, 20250.190.190.180.180.18-2.70%115,100
Sep 17, 20250.190.190.180.190.19-134,100
Sep 12, 20250.190.190.180.190.192.78%150,100
Sep 11, 20250.180.180.180.180.18-2.70%8,000
Sep 10, 20250.180.190.180.190.19-200,000
Sep 9, 20250.180.190.180.190.192.78%39,400
Sep 8, 20250.180.180.180.180.18-126,000
Sep 4, 20250.180.180.180.180.18-40,000
Sep 3, 20250.190.190.180.180.18-2.70%120,000
Sep 2, 20250.180.190.180.190.192.78%203,000
Aug 29, 20250.190.190.180.180.18-2.70%97,400
Aug 28, 20250.190.190.180.190.19-206,700
Aug 27, 20250.180.190.180.190.192.78%118,000
Aug 26, 20250.190.190.180.180.18-2.70%164,800
Aug 25, 20250.180.190.180.190.192.78%294,000
Aug 22, 20250.190.190.180.180.18-2.70%649,500
Aug 21, 20250.190.190.180.190.192.78%168,100
Aug 20, 20250.190.190.180.180.18-83,600
Aug 19, 20250.190.190.180.180.18-5.26%1,217,700
Aug 18, 20250.190.190.190.190.192.70%229,100
Aug 15, 20250.190.190.190.190.19-2.63%311,100
Aug 14, 20250.190.190.190.190.192.70%1,111,700
Aug 13, 20250.190.190.190.190.19-705,400
Aug 12, 20250.190.190.180.190.19-703,100
Aug 11, 20250.190.190.190.190.19-120,000
Aug 8, 20250.190.190.190.190.19-150,900
Aug 7, 20250.190.190.190.190.19-320,600
Aug 6, 20250.180.190.180.190.192.78%1,379,500
Aug 5, 20250.190.190.180.180.18-335,600
Aug 4, 20250.190.190.180.180.18-433,600
Aug 1, 20250.180.190.180.180.18-314,500
Jul 31, 20250.190.190.180.180.18-166,000
Jul 30, 20250.180.180.180.180.18-313,000
Jul 29, 20250.190.190.180.180.18-2.70%390,800
Jul 28, 20250.190.190.190.190.19-219,600
Jul 25, 20250.190.190.190.190.19-226,500
Jul 24, 20250.190.190.180.190.19-801,000
Jul 23, 20250.190.190.190.190.19-669,000