RHB Bank Bhd(MY:1066)
RM7.54-0.15 (-1.95%)
MY:1066
RHB Bank Bhd historical prices
RM7.54
At close:-0.15 (-1.95%)
RHB Bank Bhd (1066) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.66 | 7.67 | 7.52 | 7.54 | 7.54 | -1.95% | 6,192,700 | 0.67 |
| Nov 10, 2026 | 7.74 | 7.75 | 7.64 | 7.69 | 7.69 | -0.52% | 5,665,700 | 0.61 |
| Nov 09, 2026 | 7.73 | 7.78 | 7.65 | 7.73 | 7.73 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 7.68 | 7.78 | 7.65 | 7.73 | 7.73 | -0.13% | 8,336,500 | 0.90 |
| Nov 05, 2026 | 7.75 | 7.85 | 7.72 | 7.74 | 7.74 | +0.13% | 16,894,100 | 1.87 |
| Nov 04, 2026 | 7.72 | 7.77 | 7.63 | 7.73 | 7.73 | +0.26% | 9,963,700 | 1.11 |
| Nov 03, 2026 | 7.53 | 7.83 | 7.53 | 7.71 | 7.71 | +2.80% | 19,085,699 | 2.18 |
| Nov 02, 2026 | 7.44 | 7.58 | 7.42 | 7.50 | 7.50 | +0.67% | 5,536,100 | 0.63 |
| Oct 30, 2026 | 7.47 | 7.55 | 7.44 | 7.45 | 7.45 | -0.27% | 6,331,400 | 0.72 |
| Oct 29, 2026 | 7.37 | 7.52 | 7.36 | 7.47 | 7.47 | +1.22% | 6,077,900 | 0.69 |
| Oct 28, 2026 | 7.36 | 7.38 | 7.34 | 7.38 | 7.38 | +0.27% | 4,404,400 | 0.49 |
| Oct 27, 2026 | 7.36 | 7.37 | 7.32 | 7.36 | 7.36 | +0.14% | 5,931,000 | 0.66 |
| Oct 26, 2026 | 7.32 | 7.37 | 7.29 | 7.35 | 7.35 | +0.41% | 3,567,900 | 0.40 |
| Oct 23, 2026 | 7.40 | 7.40 | 7.31 | 7.32 | 7.32 | -0.95% | 9,199,700 | 1.03 |
| Oct 22, 2026 | 7.37 | 7.39 | 7.28 | 7.39 | 7.39 | +0.27% | 17,671,900 | 2.03 |
| Oct 21, 2026 | 7.30 | 7.37 | 7.25 | 7.37 | 7.37 | +0.96% | 15,521,600 | 1.82 |
| Oct 20, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | +1.39% | 13,324,000 | 1.59 |
| Oct 19, 2026 | 7.32 | 7.35 | 7.18 | 7.20 | 7.20 | -1.64% | 7,472,100 | 0.90 |
| Oct 16, 2026 | 7.28 | 7.35 | 7.28 | 7.32 | 7.32 | +0.55% | 10,051,100 | 1.22 |
| Oct 15, 2026 | 7.33 | 7.34 | 7.24 | 7.28 | 7.28 | -0.68% | 10,477,000 | 1.29 |
| Oct 14, 2026 | 7.31 | 7.43 | 7.29 | 7.33 | 7.33 | +0.41% | 13,438,800 | 1.69 |
| Oct 13, 2026 | 7.20 | 7.36 | 7.17 | 7.30 | 7.30 | +1.53% | 16,214,500 | 2.09 |
| Oct 12, 2026 | 7.23 | 7.28 | 7.18 | 7.19 | 7.19 | -0.42% | 9,351,900 | 1.22 |
| Oct 09, 2026 | 7.15 | 7.22 | 7.10 | 7.22 | 7.22 | +0.98% | 15,273,600 | 2.04 |
| Oct 08, 2026 | 7.21 | 7.21 | 7.13 | 7.15 | 7.15 | -1.38% | 16,969,100 | 2.34 |
| Oct 07, 2026 | 7.43 | 7.44 | 7.21 | 7.25 | 7.25 | -2.42% | 15,873,200 | 2.23 |
| Oct 06, 2026 | 7.47 | 7.47 | 7.42 | 7.43 | 7.43 | -0.40% | 7,158,700 | 1.00 |
| Oct 05, 2026 | 7.44 | 7.47 | 7.44 | 7.46 | 7.46 | +0.40% | 7,381,800 | 1.04 |
| Oct 02, 2026 | 7.47 | 7.47 | 7.41 | 7.43 | 7.43 | -0.54% | 10,438,800 | 1.49 |
| Oct 01, 2026 | 7.50 | 7.51 | 7.42 | 7.47 | 7.47 | -0.40% | 7,826,800 | 1.13 |
| Sep 30, 2026 | 7.56 | 7.63 | 7.50 | 7.50 | 7.50 | -0.53% | 11,939,600 | 1.75 |
| Sep 29, 2026 | 7.85 | 7.85 | 7.54 | 7.54 | 7.54 | -3.83% | 10,336,000 | 1.55 |
| Sep 28, 2026 | 7.81 | 7.85 | 7.78 | 7.84 | 7.84 | +0.64% | 2,372,400 | 0.35 |
| Sep 25, 2026 | 7.85 | 7.87 | 7.78 | 7.79 | 7.79 | -0.51% | 2,889,500 | 0.43 |
| Sep 24, 2026 | 7.86 | 7.89 | 7.82 | 7.83 | 7.83 | -0.38% | 9,991,000 | 1.50 |
| Sep 23, 2026 | 7.92 | 7.93 | 7.83 | 7.86 | 7.86 | -0.51% | 9,461,900 | 1.44 |
| Sep 22, 2026 | 7.82 | 7.92 | 7.82 | 7.90 | 7.90 | +1.02% | 7,273,300 | 1.11 |
| Sep 21, 2026 | 7.84 | 7.85 | 7.79 | 7.82 | 7.82 | -0.51% | 5,826,500 | 0.90 |
| Sep 18, 2026 | 7.81 | 7.86 | 7.77 | 7.86 | 7.86 | +0.64% | 15,712,000 | 2.49 |
| Sep 17, 2026 | 7.78 | 7.82 | 7.72 | 7.81 | 7.81 | +0.51% | 11,110,700 | 1.80 |
| Sep 16, 2026 | 7.77 | 7.84 | 7.72 | 7.77 | 7.77 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7.83 | 7.84 | 7.72 | 7.77 | 7.77 | -0.77% | 11,530,600 | 1.84 |
| Sep 14, 2026 | 7.85 | 7.85 | 7.73 | 7.83 | 7.83 | +1.03% | 8,983,900 | 1.47 |
| Sep 11, 2026 | 8.13 | 8.13 | 7.90 | 7.90 | 7.75 | -2.82% | 10,345,700 | 1.70 |
| Sep 10, 2026 | 8.23 | 8.23 | 8.10 | 8.13 | 7.98 | -1.09% | 8,540,900 | 1.41 |
| Sep 09, 2026 | 8.35 | 8.38 | 8.22 | 8.22 | 8.06 | -1.56% | 15,016,800 | 2.57 |
| Sep 08, 2026 | 8.36 | 8.38 | 8.33 | 8.35 | 8.19 | 0.00% | 8,203,200 | 1.42 |
| Sep 07, 2026 | 8.30 | 8.37 | 8.29 | 8.35 | 8.19 | +0.73% | 7,018,100 | 1.22 |
| Sep 04, 2026 | 8.31 | 8.33 | 8.18 | 8.29 | 8.13 | -0.25% | 17,008,700 | 3.07 |
| Sep 03, 2026 | 8.30 | 8.34 | 8.26 | 8.31 | 8.15 | +0.12% | 15,260,400 | 2.84 |
