Riverview Rubber Estates, Berhad (KLSE:RVIEW)
Malaysia · Delayed Price · Currency is MYR 2.900
0.00 (0.00%)
At close: Feb 16, 2026
KLSE:RVIEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,000 |
| Feb 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | 5,000 |
| Feb 12, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | 200 |
| Feb 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 1,000 |
| Feb 5, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | -0.33% | 3,300 |
| Feb 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | 1,000 |
| Feb 3, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 1,000 |
| Jan 30, 2026 | 3.00 | 3.05 | 2.99 | 3.05 | 3.05 | 1.67% | 3,400 |
| Jan 29, 2026 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 3.45% | 10,900 |
| Jan 28, 2026 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -3.33% | 3,600 |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,300 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 2,000 |
| Jan 22, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 14,000 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,000 |
| Jan 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 7,000 |
| Jan 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.01% | 2,000 |
| Jan 16, 2026 | 2.95 | 3.00 | 2.95 | 2.99 | 2.99 | 1.36% | 17,200 |
| Jan 15, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.90 | - | 10,600 |
| Jan 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.90 | -1.67% | 1,600 |
| Jan 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 1.69% | 21,200 |
| Jan 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.90 | 0.34% | 2,000 |
| Jan 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | -0.34% | 3,000 |
| Jan 8, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.90 | - | 200 |
| Jan 7, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.90 | 1.72% | 6,000 |
| Jan 6, 2026 | 2.99 | 3.00 | 2.90 | 2.90 | 2.85 | 0.35% | 20,100 |
| Dec 23, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.84 | -0.34% | 900 |
| Dec 19, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.85 | 0.35% | 8,000 |
| Dec 17, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.84 | 0.70% | 4,000 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.82 | -1.37% | 2,800 |
| Dec 12, 2025 | 2.82 | 2.91 | 2.82 | 2.91 | 2.86 | 1.04% | 25,200 |
| Dec 8, 2025 | 2.89 | 2.89 | 2.88 | 2.88 | 2.83 | -0.35% | 7,000 |
| Dec 3, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.84 | - | 4,200 |
| Dec 2, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.84 | -1.03% | 1,200 |
| Dec 1, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.87 | 0.34% | 13,000 |
| Nov 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.86 | -0.34% | 1,000 |
| Nov 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | - | 2,000 |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -1.02% | 1,600 |
| Nov 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.90 | - | 500 |
| Nov 19, 2025 | 2.90 | 2.95 | 2.88 | 2.95 | 2.90 | 2.43% | 11,800 |
| Nov 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | -2.70% | 500 |
| Nov 14, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.91 | -1.33% | 6,400 |
| Nov 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | - | 38,000 |
| Nov 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | - | 10,000 |
| Nov 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 1.69% | 100 |
| Nov 3, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.90 | - | 2,300 |
| Oct 31, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.90 | -1.01% | 5,000 |
| Oct 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -0.33% | 5,000 |
| Oct 29, 2025 | 2.98 | 2.99 | 2.97 | 2.99 | 2.94 | 0.34% | 16,000 |
| Oct 28, 2025 | 2.99 | 2.99 | 2.97 | 2.98 | 2.93 | -0.33% | 12,900 |
| Oct 27, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | - | 5,000 |