RHB Bank Berhad (KLSE:RHBBANK)
Malaysia
· Delayed Price · Currency is MYR 7.31
+0.03 (0.41%)
At close: Dec 5, 2025
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.31 | 7.24 | 7.31 | 7.31 | 0.41% | 5,176,600 |
| Dec 4, 2025 | 7.26 | 7.34 | 7.26 | 7.28 | 7.28 | 0.28% | 12,998,400 |
| Dec 3, 2025 | 7.24 | 7.29 | 7.20 | 7.26 | 7.26 | 0.14% | 3,341,200 |
| Dec 2, 2025 | 7.06 | 7.25 | 7.06 | 7.25 | 7.25 | 2.98% | 9,027,500 |
| Dec 1, 2025 | 6.95 | 7.11 | 6.95 | 7.04 | 7.04 | 1.29% | 9,549,900 |
| Nov 28, 2025 | 6.99 | 7.00 | 6.93 | 6.95 | 6.95 | -0.57% | 4,541,500 |
| Nov 27, 2025 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | - | 3,418,600 |
| Nov 26, 2025 | 6.97 | 7.00 | 6.95 | 6.99 | 6.99 | 0.58% | 4,815,100 |
| Nov 25, 2025 | 6.96 | 6.98 | 6.91 | 6.95 | 6.95 | -0.29% | 2,621,300 |
| Nov 24, 2025 | 6.90 | 6.97 | 6.89 | 6.97 | 6.97 | 0.72% | 5,622,400 |
| Nov 21, 2025 | 6.91 | 6.92 | 6.89 | 6.92 | 6.92 | 0.14% | 5,418,800 |
| Nov 20, 2025 | 6.89 | 6.95 | 6.89 | 6.91 | 6.91 | 0.29% | 3,949,300 |
| Nov 19, 2025 | 6.93 | 6.93 | 6.88 | 6.89 | 6.89 | - | 3,756,900 |
| Nov 18, 2025 | 6.92 | 6.95 | 6.87 | 6.89 | 6.89 | -0.43% | 2,662,900 |
| Nov 17, 2025 | 6.88 | 6.94 | 6.88 | 6.92 | 6.92 | 0.58% | 5,861,500 |
| Nov 14, 2025 | 6.89 | 6.90 | 6.85 | 6.88 | 6.88 | -0.29% | 4,446,600 |
| Nov 13, 2025 | 6.91 | 6.93 | 6.88 | 6.90 | 6.90 | 0.15% | 5,813,600 |
| Nov 12, 2025 | 6.82 | 6.97 | 6.82 | 6.89 | 6.89 | 1.17% | 10,751,200 |
| Nov 11, 2025 | 6.87 | 6.91 | 6.81 | 6.81 | 6.81 | -0.87% | 2,855,200 |
| Nov 10, 2025 | 6.78 | 6.88 | 6.78 | 6.87 | 6.87 | 1.48% | 3,113,200 |
| Nov 7, 2025 | 6.82 | 6.85 | 6.76 | 6.77 | 6.77 | -0.73% | 6,189,700 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | -0.73% | 3,987,700 |
| Nov 5, 2025 | 6.92 | 6.95 | 6.84 | 6.87 | 6.87 | -0.72% | 3,555,300 |
| Nov 4, 2025 | 6.84 | 7.02 | 6.84 | 6.92 | 6.92 | 1.17% | 9,096,400 |
| Nov 3, 2025 | 6.77 | 6.84 | 6.76 | 6.84 | 6.84 | 1.03% | 7,982,100 |
| Oct 31, 2025 | 6.82 | 6.82 | 6.77 | 6.77 | 6.77 | -0.73% | 5,369,700 |
| Oct 30, 2025 | 6.79 | 6.82 | 6.77 | 6.82 | 6.82 | 0.44% | 13,207,700 |
| Oct 29, 2025 | 6.79 | 6.82 | 6.77 | 6.79 | 6.79 | 0.15% | 6,447,900 |
| Oct 28, 2025 | 6.77 | 6.82 | 6.77 | 6.78 | 6.78 | 0.15% | 8,474,200 |
| Oct 27, 2025 | 6.78 | 6.82 | 6.75 | 6.77 | 6.77 | 0.45% | 10,492,600 |
| Oct 24, 2025 | 6.78 | 6.79 | 6.74 | 6.74 | 6.74 | -0.30% | 2,486,300 |
| Oct 23, 2025 | 6.69 | 6.78 | 6.67 | 6.76 | 6.76 | 1.35% | 5,171,700 |
| Oct 22, 2025 | 6.75 | 6.78 | 6.66 | 6.67 | 6.67 | -0.45% | 5,412,600 |
| Oct 21, 2025 | 6.75 | 6.78 | 6.69 | 6.70 | 6.70 | -0.45% | 4,533,900 |
| Oct 17, 2025 | 6.75 | 6.79 | 6.72 | 6.73 | 6.73 | -0.30% | 6,016,000 |
| Oct 16, 2025 | 6.74 | 6.78 | 6.73 | 6.75 | 6.75 | 0.15% | 3,251,700 |
| Oct 15, 2025 | 6.74 | 6.78 | 6.71 | 6.74 | 6.74 | - | 10,849,000 |
| Oct 14, 2025 | 6.71 | 6.75 | 6.71 | 6.74 | 6.74 | 0.45% | 6,693,400 |
| Oct 13, 2025 | 6.65 | 6.72 | 6.63 | 6.71 | 6.71 | -0.30% | 6,554,300 |
| Oct 10, 2025 | 6.77 | 6.79 | 6.73 | 6.73 | 6.73 | -0.59% | 7,447,000 |
| Oct 9, 2025 | 6.78 | 6.80 | 6.76 | 6.77 | 6.77 | -0.15% | 6,686,500 |
| Oct 8, 2025 | 6.79 | 6.80 | 6.75 | 6.78 | 6.78 | -0.15% | 5,077,000 |
| Oct 7, 2025 | 6.83 | 6.83 | 6.77 | 6.79 | 6.79 | -0.59% | 11,407,100 |
| Oct 6, 2025 | 6.80 | 6.85 | 6.78 | 6.83 | 6.83 | 0.44% | 3,290,400 |
| Oct 3, 2025 | 6.80 | 6.83 | 6.77 | 6.80 | 6.80 | - | 3,756,000 |
| Oct 2, 2025 | 6.66 | 6.82 | 6.65 | 6.80 | 6.80 | 2.10% | 8,668,200 |
| Oct 1, 2025 | 6.60 | 6.68 | 6.60 | 6.66 | 6.66 | 0.91% | 5,001,400 |
| Sep 30, 2025 | 6.63 | 6.64 | 6.60 | 6.60 | 6.60 | -0.45% | 9,851,700 |
| Sep 29, 2025 | 6.57 | 6.63 | 6.56 | 6.63 | 6.63 | 0.91% | 5,080,400 |
| Sep 26, 2025 | 6.51 | 6.57 | 6.50 | 6.57 | 6.57 | 0.92% | 14,466,800 |