Skip to main content
logo
Rimbunan Sawit Berhad (KLSE:RSAWIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1900
0.00 (0.00%)
At close: Jan 16, 2026

Rimbunan Sawit Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20260.190.190.190.190.19-328,600
Jan 15, 20260.190.190.190.190.192.70%158,000
Jan 14, 20260.190.190.190.190.192.78%420,900
Jan 13, 20260.190.190.180.180.18-450,600
Jan 12, 20260.190.190.180.180.18-2.70%142,400
Jan 9, 20260.190.190.190.190.19-151,600
Jan 8, 20260.180.190.180.190.192.78%756,300
Jan 7, 20260.180.180.180.180.18-491,000
Jan 6, 20260.180.190.180.180.18-198,500
Jan 5, 20260.180.180.180.180.18-76,000
Jan 2, 20260.180.180.180.180.18-290,000
Dec 31, 20250.190.190.180.180.18-365,000
Dec 30, 20250.180.180.180.180.18-376,400
Dec 29, 20250.180.180.180.180.18-186,000
Dec 26, 20250.180.180.180.180.18-152,000
Dec 23, 20250.180.180.180.180.18-374,000
Dec 22, 20250.180.180.180.180.18-2.70%13,900
Dec 19, 20250.180.190.180.190.19-224,700
Dec 18, 20250.190.190.180.190.192.78%98,000
Dec 17, 20250.190.190.180.180.18-2.70%190,000
Dec 16, 20250.190.190.180.190.19-772,600
Dec 15, 20250.190.190.190.190.19-36,500
Dec 12, 20250.190.190.190.190.19-2.63%88,200
Dec 11, 20250.190.190.190.190.192.70%241,000
Dec 10, 20250.190.190.190.190.19-410,500
Dec 9, 20250.190.190.190.190.19-494,900
Dec 8, 20250.190.190.190.190.19-274,000
Dec 5, 20250.180.190.180.190.192.78%529,000
Dec 4, 20250.180.190.180.180.18-173,200
Dec 3, 20250.180.190.180.180.18-143,300
Dec 2, 20250.180.190.180.180.18-860,000
Dec 1, 20250.180.190.180.180.18-2.70%325,700
Nov 28, 20250.190.190.180.190.19-405,100
Nov 27, 20250.190.190.190.190.19-754,300
Nov 26, 20250.190.190.190.190.19-5.13%2,303,900
Nov 25, 20250.200.200.190.200.202.63%1,064,700
Nov 24, 20250.190.190.190.190.19-156,400
Nov 21, 20250.200.200.190.190.19-2.56%712,600
Nov 20, 20250.200.200.190.200.20-1,581,200
Nov 19, 20250.200.200.190.200.202.63%575,000
Nov 18, 20250.200.200.190.190.19-2.56%1,717,800
Nov 17, 20250.200.200.200.200.20-226,100
Nov 14, 20250.200.200.200.200.20-800,000
Nov 13, 20250.190.210.190.200.20-1,868,300
Nov 12, 20250.200.200.190.200.20-2.50%1,536,100
Nov 11, 20250.200.210.200.200.20-5,527,400
Nov 10, 20250.200.200.200.200.202.56%95,000
Nov 7, 20250.200.200.200.200.20-2.50%719,500
Nov 6, 20250.200.200.200.200.20-517,700
Nov 5, 20250.210.210.200.200.20-2.44%826,000