Rhone Ma Holdings Bhd.(MY:5278)
0.690.00 (0.00%)
MY:5278
Rhone Ma Holdings Bhd. historical prices
0.69
At close:0.00 (0.00%)
Rhone Ma Holdings Bhd. (5278) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.00% | 54,000 | 5.68 |
| Nov 10, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 5,100 | 0.54 |
| Nov 09, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 700 | 0.07 |
| Oct 26, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.74% | 31,000 | 3.40 |
| Oct 21, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | -0.73% | 20,000 | 2.28 |
| Oct 20, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.72% | 31,800 | 3.84 |
| Oct 19, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +2.99% | 3,000 | 0.36 |
| Oct 13, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 20,000 | 1.81 |
| Oct 08, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 2,000 | 0.18 |
| Oct 07, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 5,000 | 0.44 |
| Oct 02, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 7,000 | 0.62 |
| Oct 01, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 7,000 | 0.61 |
| Sep 28, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 23,000 | 1.96 |
| Sep 23, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 10,000 | 0.82 |
| Sep 18, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.75% | 8,000 | 0.66 |
| Sep 16, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | +2.29% | 70,000 | 6.32 |
| Sep 11, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -3.68% | 10,000 | 0.78 |
| Sep 10, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 100 | 0.01 |
| Sep 04, 2026 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
