KLSE:RVIEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	3.04	3.04	3.04	3.04	3.04	-0.33%	200
Aug 20, 2025	2.81	3.05	2.81	3.05	3.05	7.02%	3,000
Aug 19, 2025	2.85	2.85	2.85	2.85	2.85	-	2,800
Aug 18, 2025	2.85	2.85	2.85	2.85	2.85	-4.68%	100
Aug 15, 2025	2.81	2.99	2.81	2.99	2.99	4.55%	3,600
Aug 14, 2025	2.86	2.86	2.86	2.86	2.86	-	100
Aug 13, 2025	3.03	3.09	2.86	2.86	2.86	-5.61%	700
Aug 12, 2025	3.04	3.04	3.03	3.03	3.03	-0.33%	2,100
Aug 11, 2025	3.05	3.05	3.04	3.04	3.04	-0.33%	4,200
Aug 8, 2025	3.05	3.05	3.05	3.05	3.05	7.02%	1,400
Aug 7, 2025	2.85	2.85	2.85	2.85	2.85	-0.35%	100
Aug 5, 2025	2.87	2.91	2.85	2.86	2.86	-0.35%	3,700
Aug 1, 2025	2.85	2.95	2.85	2.87	2.87	0.70%	24,200
Jul 31, 2025	2.86	2.87	2.85	2.85	2.85	-0.70%	9,200
Jul 30, 2025	2.85	2.94	2.85	2.87	2.87	-2.38%	4,400
Jul 29, 2025	2.86	2.94	2.86	2.94	2.94	-	300
Jul 28, 2025	2.85	2.94	2.85	2.94	2.94	-	200
Jul 25, 2025	2.85	2.99	2.85	2.94	2.94	2.08%	23,500
Jul 24, 2025	2.86	2.90	2.86	2.88	2.88	1.05%	18,200
Jul 23, 2025	2.85	2.85	2.85	2.85	2.85	-0.35%	100
Jul 22, 2025	2.86	2.86	2.86	2.86	2.86	0.35%	100
Jul 21, 2025	2.85	2.85	2.85	2.85	2.85	-1.72%	100
Jul 18, 2025	2.86	2.90	2.86	2.90	2.90	1.75%	1,400
Jul 17, 2025	2.85	3.00	2.85	2.85	2.85	-2.06%	7,000
Jul 16, 2025	2.85	3.00	2.85	2.91	2.91	-3.00%	1,400
Jul 15, 2025	2.85	3.00	2.85	3.00	3.00	5.26%	300
Jul 14, 2025	2.80	2.85	2.80	2.85	2.85	1.42%	200
Jul 11, 2025	2.81	2.81	2.81	2.81	2.81	-1.40%	100
Jul 10, 2025	2.79	2.90	2.79	2.85	2.85	1.06%	16,200
Jul 9, 2025	2.73	2.90	2.73	2.82	2.82	0.36%	15,500
Jul 8, 2025	2.81	2.81	2.79	2.81	2.81	1.81%	2,800
Jul 7, 2025	2.76	2.76	2.76	2.76	2.76	-1.43%	100
Jul 4, 2025	2.77	2.93	2.77	2.80	2.80	-1.75%	11,400
Jul 3, 2025	2.77	2.90	2.77	2.85	2.85	2.89%	37,100
Jul 2, 2025	2.77	2.77	2.77	2.77	2.77	0.36%	100
Jul 1, 2025	2.76	2.76	2.76	2.76	2.76	-	100
Jun 30, 2025	2.80	2.83	2.76	2.76	2.76	-1.43%	24,000
Jun 26, 2025	2.80	2.80	2.80	2.80	2.80	-	100
Jun 25, 2025	2.80	2.80	2.80	2.80	2.80	-	100
Jun 24, 2025	2.80	2.80	2.80	2.80	2.80	-	100
Jun 23, 2025	2.80	2.80	2.80	2.80	2.80	-	100
Jun 20, 2025	2.80	2.80	2.80	2.80	2.80	-	100
Jun 19, 2025	2.90	3.00	2.80	2.80	2.80	-3.45%	18,500
Jun 18, 2025	2.90	2.90	2.90	2.90	2.90	-	5,700
Jun 17, 2025	2.90	2.90	2.90	2.90	2.90	-	100
Jun 16, 2025	2.90	2.90	2.90	2.90	2.90	-	100
Jun 13, 2025	2.90	2.90	2.90	2.90	2.90	-0.34%	100
Jun 12, 2025	2.91	2.91	2.91	2.91	2.91	0.34%	100
Jun 11, 2025	2.90	2.90	2.90	2.90	2.90	-	12,700
Jun 10, 2025	2.90	2.90	2.90	2.90	2.90	-	100