Reservoir Link Energy Bhd (0219) Historical Prices

Time Period

Events

MY:0219 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	0	0.00
Nov 10, 2026	0.26	0.28	0.25	0.27	0.27	0.00%	961,800	0.20
Nov 09, 2026	0.27	0.27	0.24	0.27	0.27	0.00%	0	0.00
Nov 06, 2026	0.25	0.27	0.24	0.27	0.27	0.00%	360,800	0.07
Nov 05, 2026	0.27	0.27	0.25	0.27	0.27	-1.85%	564,900	0.11
Nov 04, 2026	0.26	0.27	0.26	0.27	0.27	+1.89%	509,100	0.10
Nov 03, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	177,900	0.03
Nov 02, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	50,200	0.01
Oct 30, 2026	0.26	0.28	0.26	0.28	0.28	+3.77%	495,300	0.09
Oct 29, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	210,000	0.04
Oct 28, 2026	0.27	0.28	0.27	0.28	0.28	+3.77%	163,700	0.03
Oct 27, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	1,052,500	0.18
Oct 26, 2026	0.27	0.28	0.27	0.28	0.28	+3.77%	188,000	0.03
Oct 23, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	38,600	0.01
Oct 22, 2026	0.27	0.28	0.27	0.28	0.28	0.00%	169,800	0.03
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	42,100	0.01
Oct 20, 2026	0.28	0.28	0.26	0.28	0.28	+3.70%	449,600	0.07
Oct 19, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	20,300	0.00
Oct 16, 2026	0.26	0.28	0.25	0.28	0.28	+7.69%	1,382,500	0.20
Oct 15, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	458,000	0.07
Oct 14, 2026	0.28	0.28	0.25	0.28	0.28	0.00%	848,200	0.12
Oct 13, 2026	0.28	0.28	0.25	0.28	0.28	0.00%	1,624,900	0.23
Oct 12, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	2,700,400	0.37
Oct 09, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	1,959,500	0.27
Oct 08, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	6,327,200	0.86
Oct 07, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	6,276,100	0.85
Oct 06, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,603,700	0.21
Oct 05, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	7,802,300	1.03
Oct 02, 2026	0.30	0.31	0.30	0.31	0.31	+1.64%	6,080,100	0.80
Oct 01, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	3,162,400	0.41
Sep 30, 2026	0.31	0.31	0.30	0.30	0.30	0.00%	5,053,400	0.65
Sep 29, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	13,323,600	1.73
Sep 28, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	5,049,100	0.65
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	3,852,400	0.49
Sep 24, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	10,573,500	1.37
Sep 23, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	6,885,500	0.90
Sep 22, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	7,825,900	1.02
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	0.00%	6,698,600	0.87
Sep 18, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,308,000	0.70
Sep 17, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	7,847,200	1.04
Sep 16, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	0	0.00
Sep 15, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	6,088,800	0.80
Sep 14, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	6,630,300	0.88
Sep 11, 2026	0.32	0.32	0.31	0.31	0.31	+1.64%	5,884,600	0.78
Sep 10, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	7,344,000	0.97
Sep 09, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	8,554,300	1.14
Sep 08, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	6,023,000	0.80
Sep 07, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	8,668,300	1.16
Sep 04, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	13,170,200	1.78
Sep 03, 2026	0.30	0.32	0.30	0.31	0.31	+1.67%	8,166,200	1.11

Reservoir Link Energy Bhd historical prices

Reservoir Link Energy Bhd (0219) Historical Prices

Become an Expert with TipRanks Premium