Riverview Rubber Estates, Berhad (KLSE:RVIEW)
Malaysia · Delayed Price · Currency is MYR 3.080
0.00 (0.00%)
At close: Aug 7, 2026
KLSE:RVIEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.33% | 400 |
| Aug 6, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | - | 9,200 |
| Aug 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.90% | 1,000 |
| Jul 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.98% | 4,800 |
| Jul 30, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | -2.54% | 1,500 |
| Jul 28, 2026 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | - | 11,800 |
| Jul 23, 2026 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 4.30% | 19,200 |
| Jul 22, 2026 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 2.37% | 1,500 |
| Jul 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.96% | 2,000 |
| Jul 13, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | - | 4,500 |
| Jul 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | 400 |
| Jul 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | 5,000 |
| Jul 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 400 |
| Jul 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 12,000 |
| Jul 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 8,000 |
| Jul 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 10,000 |
| Jun 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 7,600 |
| Jun 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 20,000 |
| Jun 18, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 20,000 |
| Jun 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,000 |
| Jun 15, 2026 | 3.00 | 3.05 | 2.94 | 3.00 | 3.00 | - | 22,300 |
| Jun 12, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -2.28% | 19,000 |
| Jun 11, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | 1,000 |
| Jun 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 10,000 |
| Jun 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | 6,000 |
| Jun 5, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | 0.64% | 58,600 |
| Jun 4, 2026 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 0.97% | 9,100 |
| Jun 3, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 300 |
| 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 |