Rhong Khen International Bhd(MY:7006)
0.95+0.01 (+0.53%)
MY:7006
Rhong Khen International Bhd historical prices
0.95
At close:+0.01 (+0.53%)
Rhong Khen International Bhd (7006) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.53% | 5,000 | 0.70 |
| Nov 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.53% | 5,000 | 0.70 |
| Nov 09, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 700 | 0.10 |
| Nov 05, 2026 | 0.95 | 1.07 | 0.95 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 79,600 | 12.19 |
| Nov 03, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 4,000 | 0.60 |
| Nov 02, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | +0.00% | 2,000 | 0.29 |
| Oct 30, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 100 | 0.01 |
| Oct 27, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.00% | 9,000 | 1.18 |
| Oct 20, 2026 | 0.97 | 1.07 | 0.97 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | +0.00% | 60,000 | 8.86 |
| Oct 16, 2026 | 0.97 | 1.07 | 0.96 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 16,000 | 1.97 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 5,000 | 0.62 |
| Oct 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 10,000 | 1.26 |
| Oct 12, 2026 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.99 | 1.07 | 0.99 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.99 | 1.07 | 0.99 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.99 | 1.07 | 0.99 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.00% | 10,000 | 0.70 |
| Oct 02, 2026 | 0.99 | 1.07 | 0.99 | 0.99 | 0.99 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 38,300 | 2.67 |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 2,000 | 0.14 |
| Sep 29, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | +1.02% | 12,300 | 0.84 |
| Sep 25, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 4,700 | 0.32 |
| Sep 24, 2026 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 10,200 | 0.70 |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 7,000 | 0.48 |
| Sep 21, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 6,100 | 0.43 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 3,100 | 0.22 |
| Sep 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.00% | 25,000 | 1.79 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 8,100 | 0.59 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.96% | 1,000 | 0.07 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 42,600 | 2.99 |
| Sep 09, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 9,500 | 0.67 |
| Sep 08, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +1.92% | 5,500 | 0.39 |
| Sep 07, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 10,200 | 0.74 |
| Sep 04, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.00% | 3,100 | 0.22 |
| Sep 03, 2026 | 1.05 | 1.20 | 1.05 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
