Riverview Rubber Estates, Berhad (KLSE:RVIEW)
Malaysia · Delayed Price · Currency is MYR 3.090
-0.010 (-0.32%)
At close: Jun 3, 2026
KLSE:RVIEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | - | 4,000 |
| May 28, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 1.97% | 8,000 |
| May 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 4,700 |
| May 25, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 6,000 |
| May 22, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -2.58% | 9,000 |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99% | 1,000 |
| May 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | 5,000 |
| May 14, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 1,800 |
| May 12, 2026 | 3.01 | 3.10 | 3.00 | 3.03 | 3.03 | 1.00% | 29,400 |
| May 11, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | - | 10,400 |
| Apr 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.26% | 2,000 |
| Apr 28, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.68% | 2,000 |
| Apr 21, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 5,900 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 9,800 |
| Apr 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | 500 |
| Apr 6, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 1,400 |
| Apr 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | 1,000 |
| Mar 30, 2026 | 3.10 | 3.10 | 2.86 | 2.86 | 2.86 | -1.38% | 2,100 |
| Mar 26, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | - | 1,200 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 1,000 |
| Mar 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | 4,000 |
| Mar 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 8,000 |
| Mar 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | 1,000 |
| Mar 5, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -1.01% | 900 |
| Mar 4, 2026 | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | 1.02% | 10,900 |
| Mar 3, 2026 | 2.98 | 2.99 | 2.80 | 2.95 | 2.95 | 1.72% | 81,900 |
| Mar 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | 1,000 |
| Feb 27, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -3.67% | 1,000 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | 3.45% | 11,400 |
| Feb 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 7,000 |
| 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 | 3.10% | 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 |