Skip to content
KUALALUMPUR stocks: 260Advancing: 86Declining: 89Currency: MYR
Open Tradzy

RHB Bank Berhad (1066) Price History

Daily open, high, low, close and volume for RHB Bank Berhad (1066) from 2025-10-09 to 2026-10-22, newest first.

‹ 1066 price and chart
DateOpenHighLowCloseVolume
2026-10-22MYR 7.37MYR 7.39MYR 7.28MYR 7.3917,671,900
2026-10-21MYR 7.30MYR 7.37MYR 7.25MYR 7.3715,521,600
2026-10-20MYR 7.20MYR 7.35MYR 7.20MYR 7.3013,324,000
2026-10-19MYR 7.32MYR 7.35MYR 7.18MYR 7.207,472,100
2026-10-16MYR 7.28MYR 7.35MYR 7.28MYR 7.3210,051,100
2026-10-15MYR 7.33MYR 7.34MYR 7.24MYR 7.2810,477,000
2026-10-14MYR 7.31MYR 7.43MYR 7.29MYR 7.3313,438,800
2026-10-13MYR 7.20MYR 7.36MYR 7.17MYR 7.3016,214,500
2026-10-12MYR 7.23MYR 7.28MYR 7.18MYR 7.199,351,900
2026-10-09MYR 7.15MYR 7.22MYR 7.10MYR 7.2215,273,600
2026-10-08MYR 7.21MYR 7.21MYR 7.13MYR 7.1516,969,100
2026-10-07MYR 7.43MYR 7.44MYR 7.21MYR 7.2515,873,200
2026-10-06MYR 7.47MYR 7.47MYR 7.42MYR 7.437,158,700
2026-10-05MYR 7.44MYR 7.47MYR 7.44MYR 7.467,381,800
2026-10-02MYR 7.47MYR 7.47MYR 7.41MYR 7.4310,438,800
2026-10-01MYR 7.50MYR 7.51MYR 7.42MYR 7.477,826,800
2026-09-30MYR 7.56MYR 7.63MYR 7.50MYR 7.5011,939,600
2026-09-29MYR 7.85MYR 7.85MYR 7.54MYR 7.5410,336,000
2026-09-28MYR 7.81MYR 7.85MYR 7.78MYR 7.842,372,400
2026-09-25MYR 7.85MYR 7.87MYR 7.78MYR 7.792,889,500
2026-09-24MYR 7.86MYR 7.89MYR 7.82MYR 7.839,990,200
2026-09-23MYR 7.92MYR 7.93MYR 7.83MYR 7.869,461,900
2026-09-22MYR 7.82MYR 7.92MYR 7.82MYR 7.907,273,300
2026-09-21MYR 7.84MYR 7.85MYR 7.79MYR 7.825,826,500
2026-09-18MYR 7.81MYR 7.86MYR 7.77MYR 7.8615,712,000
2026-09-17MYR 7.78MYR 7.82MYR 7.72MYR 7.8111,110,700
2026-09-15MYR 7.83MYR 7.84MYR 7.72MYR 7.7711,530,600
2026-09-14MYR 7.85MYR 7.85MYR 7.73MYR 7.838,983,900
2026-09-11MYR 8.13MYR 8.13MYR 7.90MYR 7.9010,345,700
2026-09-10MYR 8.23MYR 8.23MYR 8.10MYR 8.138,540,900
2026-09-09MYR 8.35MYR 8.38MYR 8.22MYR 8.2215,016,800
2026-09-08MYR 8.36MYR 8.38MYR 8.33MYR 8.358,203,200
2026-09-07MYR 8.30MYR 8.37MYR 8.29MYR 8.357,018,000
2026-09-04MYR 8.31MYR 8.33MYR 8.18MYR 8.2917,008,700
2026-09-03MYR 8.30MYR 8.34MYR 8.26MYR 8.3115,260,400
2026-09-02MYR 8.34MYR 8.35MYR 8.25MYR 8.3020,847,000
2026-09-01MYR 8.50MYR 8.61MYR 8.25MYR 8.3428,141,100
2026-08-28MYR 8.61MYR 8.68MYR 8.29MYR 8.6817,118,400
2026-08-27MYR 8.60MYR 8.65MYR 8.58MYR 8.604,826,100
2026-08-26MYR 8.62MYR 8.65MYR 8.59MYR 8.603,114,000
2026-08-24MYR 8.60MYR 8.62MYR 8.58MYR 8.622,417,700
2026-08-21MYR 8.55MYR 8.61MYR 8.54MYR 8.603,798,800
2026-08-20MYR 8.64MYR 8.64MYR 8.51MYR 8.566,113,700
2026-08-19MYR 8.68MYR 8.70MYR 8.59MYR 8.603,963,100
2026-08-18MYR 8.59MYR 8.75MYR 8.59MYR 8.683,760,900
2026-08-17MYR 8.65MYR 8.65MYR 8.55MYR 8.594,669,300
2026-08-14MYR 8.69MYR 8.70MYR 8.65MYR 8.652,052,700
2026-08-13MYR 8.70MYR 8.71MYR 8.67MYR 8.692,765,300
2026-08-12MYR 8.73MYR 8.78MYR 8.67MYR 8.704,844,100
2026-08-11MYR 8.88MYR 8.90MYR 8.72MYR 8.733,792,000
2026-08-10MYR 8.83MYR 8.94MYR 8.75MYR 8.882,692,100
2026-08-07MYR 8.86MYR 8.87MYR 8.72MYR 8.835,822,000
2026-08-06MYR 8.85MYR 8.90MYR 8.78MYR 8.866,045,900
2026-08-05MYR 8.74MYR 8.85MYR 8.70MYR 8.856,283,200
2026-08-04MYR 8.66MYR 8.77MYR 8.62MYR 8.747,366,300
2026-08-03MYR 8.55MYR 8.66MYR 8.52MYR 8.667,300,000
2026-07-31MYR 8.50MYR 8.59MYR 8.39MYR 8.5516,145,700
2026-07-30MYR 8.48MYR 8.50MYR 8.42MYR 8.505,959,200
2026-07-29MYR 8.44MYR 8.51MYR 8.41MYR 8.493,303,400
2026-07-28MYR 8.38MYR 8.45MYR 8.35MYR 8.444,446,800
2026-07-27MYR 8.45MYR 8.46MYR 8.36MYR 8.386,244,200
2026-07-24MYR 8.46MYR 8.48MYR 8.38MYR 8.453,459,000
2026-07-23MYR 8.47MYR 8.50MYR 8.43MYR 8.462,274,700
2026-07-22MYR 8.48MYR 8.49MYR 8.41MYR 8.473,946,000
2026-07-21MYR 8.38MYR 8.50MYR 8.37MYR 8.494,724,500
2026-07-20MYR 8.53MYR 8.53MYR 8.36MYR 8.374,515,300
2026-07-17MYR 8.47MYR 8.54MYR 8.40MYR 8.534,318,800
2026-07-16MYR 8.44MYR 8.50MYR 8.41MYR 8.473,046,600
2026-07-15MYR 8.44MYR 8.44MYR 8.35MYR 8.444,082,500
2026-07-14MYR 8.40MYR 8.44MYR 8.35MYR 8.442,812,300
2026-07-13MYR 8.30MYR 8.43MYR 8.28MYR 8.392,723,200
2026-07-10MYR 8.33MYR 8.35MYR 8.28MYR 8.296,102,000
2026-07-09MYR 8.25MYR 8.33MYR 8.22MYR 8.3110,097,800
2026-07-08MYR 8.25MYR 8.31MYR 8.25MYR 8.254,268,200
2026-07-07MYR 8.28MYR 8.28MYR 8.24MYR 8.253,538,700
2026-07-06MYR 8.25MYR 8.26MYR 8.23MYR 8.252,997,100
2026-07-03MYR 8.25MYR 8.30MYR 8.23MYR 8.256,145,800
2026-07-02MYR 8.20MYR 8.25MYR 8.20MYR 8.231,222,200
2026-07-01MYR 8.32MYR 8.34MYR 8.20MYR 8.204,173,900
2026-06-30MYR 8.32MYR 8.35MYR 8.24MYR 8.286,525,800
2026-06-29MYR 8.22MYR 8.34MYR 8.15MYR 8.324,001,500
2026-06-26MYR 8.17MYR 8.25MYR 8.17MYR 8.222,252,500
2026-06-25MYR 8.30MYR 8.31MYR 8.15MYR 8.165,631,000
2026-06-24MYR 8.35MYR 8.39MYR 8.29MYR 8.293,716,700
2026-06-23MYR 8.41MYR 8.41MYR 8.30MYR 8.354,294,500
2026-06-22MYR 8.45MYR 8.45MYR 8.36MYR 8.372,697,200
2026-06-19MYR 8.46MYR 8.47MYR 8.37MYR 8.4511,764,700
2026-06-18MYR 8.43MYR 8.58MYR 8.42MYR 8.455,070,500
2026-06-16MYR 8.41MYR 8.50MYR 8.37MYR 8.399,128,700
2026-06-15MYR 8.40MYR 8.45MYR 8.38MYR 8.414,664,400
2026-06-12MYR 8.37MYR 8.43MYR 8.36MYR 8.372,388,400
2026-06-11MYR 8.42MYR 8.44MYR 8.34MYR 8.373,946,800
2026-06-10MYR 8.43MYR 8.47MYR 8.35MYR 8.445,962,100
2026-06-09MYR 8.39MYR 8.44MYR 8.32MYR 8.393,231,800
2026-06-08MYR 8.42MYR 8.45MYR 8.38MYR 8.395,399,700
2026-06-05MYR 8.50MYR 8.58MYR 8.47MYR 8.483,519,700
2026-06-04MYR 8.39MYR 8.58MYR 8.38MYR 8.4915,735,600
2026-06-03MYR 8.60MYR 8.60MYR 8.24MYR 8.4012,093,600
2026-05-29MYR 8.20MYR 8.24MYR 8.14MYR 8.2136,688,000
2026-05-28MYR 8.29MYR 8.36MYR 8.08MYR 8.209,980,200
2026-05-26MYR 8.24MYR 8.29MYR 8.22MYR 8.294,744,800
2026-05-25MYR 8.25MYR 8.29MYR 8.23MYR 8.242,067,900
2026-05-22MYR 8.25MYR 8.30MYR 8.22MYR 8.2512,817,100
2026-05-21MYR 8.31MYR 8.32MYR 8.24MYR 8.258,895,100
2026-05-20MYR 8.25MYR 8.32MYR 8.22MYR 8.317,737,400
2026-05-19MYR 8.22MYR 8.27MYR 8.22MYR 8.255,242,700
2026-05-18MYR 8.27MYR 8.30MYR 8.22MYR 8.223,627,400
2026-05-15MYR 8.35MYR 8.35MYR 8.25MYR 8.276,409,500
2026-05-14MYR 8.35MYR 8.35MYR 8.28MYR 8.311,981,100
2026-05-13MYR 8.36MYR 8.37MYR 8.31MYR 8.353,215,300
2026-05-12MYR 8.28MYR 8.36MYR 8.28MYR 8.354,310,000
2026-05-11MYR 8.30MYR 8.33MYR 8.27MYR 8.282,911,100
2026-05-08MYR 8.38MYR 8.40MYR 8.29MYR 8.305,051,800
2026-05-07MYR 8.31MYR 8.40MYR 8.29MYR 8.339,080,900
2026-05-06MYR 8.20MYR 8.31MYR 8.18MYR 8.277,183,400
2026-05-05MYR 8.21MYR 8.24MYR 8.16MYR 8.182,167,200
2026-05-04MYR 8.18MYR 8.22MYR 8.15MYR 8.204,027,900
2026-04-30MYR 8.20MYR 8.24MYR 8.11MYR 8.146,173,000
2026-04-29MYR 8.22MYR 8.22MYR 8.19MYR 8.216,687,700
2026-04-28MYR 8.20MYR 8.23MYR 8.17MYR 8.235,167,000
2026-04-27MYR 8.25MYR 8.26MYR 8.18MYR 8.206,230,400
2026-04-24MYR 8.23MYR 8.28MYR 8.20MYR 8.254,411,800
2026-04-23MYR 8.29MYR 8.30MYR 8.20MYR 8.2312,140,400
2026-04-22MYR 8.26MYR 8.30MYR 8.19MYR 8.278,218,000
2026-04-21MYR 8.18MYR 8.31MYR 8.16MYR 8.267,868,400
2026-04-20MYR 8.17MYR 8.22MYR 8.13MYR 8.183,514,100
2026-04-17MYR 8.13MYR 8.22MYR 8.10MYR 8.186,427,000
2026-04-16MYR 8.08MYR 8.14MYR 8.03MYR 8.107,267,700
2026-04-15MYR 8.14MYR 8.16MYR 8.03MYR 8.056,790,800
2026-04-14MYR 8.05MYR 8.20MYR 8.05MYR 8.1010,848,200
2026-04-13MYR 8.12MYR 8.12MYR 7.99MYR 8.017,692,300
2026-04-10MYR 8.05MYR 8.17MYR 8.05MYR 8.1514,023,600
2026-04-09MYR 8.25MYR 8.25MYR 8.00MYR 8.0010,534,700
2026-04-08MYR 8.32MYR 8.33MYR 8.23MYR 8.278,624,200
2026-04-07MYR 8.16MYR 8.23MYR 8.12MYR 8.144,671,600
2026-04-06MYR 8.30MYR 8.35MYR 8.13MYR 8.146,220,100
2026-04-03MYR 8.54MYR 8.58MYR 8.31MYR 8.328,174,000
2026-04-02MYR 8.59MYR 8.62MYR 8.50MYR 8.5412,385,700
2026-04-01MYR 8.50MYR 8.63MYR 8.49MYR 8.638,047,300
2026-03-31MYR 8.29MYR 8.44MYR 8.21MYR 8.4413,021,500
2026-03-30MYR 8.36MYR 8.37MYR 8.17MYR 8.2710,702,700
2026-03-27MYR 8.56MYR 8.56MYR 8.39MYR 8.443,931,200
2026-03-26MYR 8.55MYR 8.59MYR 8.53MYR 8.563,802,200
2026-03-25MYR 8.49MYR 8.60MYR 8.43MYR 8.537,550,000
2026-03-24MYR 8.58MYR 8.60MYR 8.41MYR 8.4512,941,200
2026-03-19MYR 8.46MYR 8.62MYR 8.41MYR 8.539,723,300
2026-03-18MYR 8.35MYR 8.53MYR 8.35MYR 8.506,874,800
2026-03-17MYR 8.26MYR 8.40MYR 8.26MYR 8.355,472,800
2026-03-16MYR 8.29MYR 8.29MYR 8.16MYR 8.257,190,200
2026-03-13MYR 8.26MYR 8.30MYR 8.17MYR 8.2915,214,400
2026-03-12MYR 8.62MYR 8.64MYR 8.59MYR 8.6213,991,600
2026-03-11MYR 8.51MYR 8.63MYR 8.48MYR 8.618,234,000
2026-03-10MYR 8.36MYR 8.56MYR 8.36MYR 8.509,615,600
2026-03-09MYR 8.44MYR 8.44MYR 8.19MYR 8.3015,723,700
2026-03-06MYR 8.48MYR 8.50MYR 8.45MYR 8.488,325,900
2026-03-05MYR 8.52MYR 8.58MYR 8.48MYR 8.5012,476,500
2026-03-04MYR 8.60MYR 8.61MYR 8.47MYR 8.5012,934,500
2026-03-03MYR 8.47MYR 8.65MYR 8.46MYR 8.6010,389,600
2026-03-02MYR 8.30MYR 8.46MYR 8.22MYR 8.469,191,900
2026-02-27MYR 8.30MYR 8.40MYR 8.18MYR 8.4024,752,000
2026-02-26MYR 8.40MYR 8.40MYR 8.18MYR 8.304,895,600
2026-02-25MYR 8.28MYR 8.33MYR 8.25MYR 8.313,621,500
2026-02-24MYR 8.15MYR 8.28MYR 8.12MYR 8.284,633,400
2026-02-23MYR 8.20MYR 8.24MYR 8.15MYR 8.159,512,100
2026-02-20MYR 8.17MYR 8.22MYR 8.17MYR 8.185,726,400
2026-02-19MYR 8.10MYR 8.22MYR 8.10MYR 8.171,986,000
2026-02-16MYR 8.18MYR 8.21MYR 8.08MYR 8.085,560,400
2026-02-13MYR 8.19MYR 8.24MYR 8.16MYR 8.184,760,000
2026-02-12MYR 8.21MYR 8.27MYR 8.19MYR 8.204,591,600
2026-02-11MYR 8.22MYR 8.24MYR 8.19MYR 8.218,698,100
2026-02-10MYR 8.25MYR 8.32MYR 8.18MYR 8.207,303,300
2026-02-09MYR 8.18MYR 8.26MYR 8.16MYR 8.265,261,600
2026-02-06MYR 8.13MYR 8.17MYR 8.07MYR 8.149,639,700
2026-02-05MYR 8.18MYR 8.22MYR 8.15MYR 8.167,064,700
2026-02-04MYR 8.15MYR 8.20MYR 8.15MYR 8.167,705,200
2026-02-03MYR 8.40MYR 8.40MYR 8.15MYR 8.1511,204,500
2026-01-30MYR 8.09MYR 8.45MYR 8.09MYR 8.458,679,100
2026-01-29MYR 8.32MYR 8.32MYR 8.06MYR 8.1013,502,100
2026-01-28MYR 8.41MYR 8.43MYR 8.31MYR 8.327,112,800
2026-01-27MYR 8.30MYR 8.50MYR 8.30MYR 8.419,567,800
2026-01-26MYR 8.16MYR 8.31MYR 8.15MYR 8.299,564,900
2026-01-23MYR 8.13MYR 8.19MYR 8.09MYR 8.153,957,600
2026-01-22MYR 8.00MYR 8.16MYR 8.00MYR 8.139,910,900
2026-01-21MYR 7.99MYR 8.07MYR 7.97MYR 7.998,952,300
2026-01-20MYR 8.10MYR 8.10MYR 7.94MYR 8.018,765,300
2026-01-19MYR 8.22MYR 8.22MYR 8.22MYR 8.220
2026-01-16MYR 8.19MYR 8.25MYR 8.18MYR 8.227,158,600
2026-01-15MYR 8.13MYR 8.18MYR 8.08MYR 8.1810,779,200
2026-01-14MYR 8.08MYR 8.19MYR 8.06MYR 8.134,877,800
2026-01-13MYR 7.92MYR 8.08MYR 7.92MYR 8.057,989,400
2026-01-12MYR 7.85MYR 7.92MYR 7.85MYR 7.908,133,800
2026-01-09MYR 7.80MYR 7.86MYR 7.80MYR 7.854,126,200
2026-01-08MYR 7.85MYR 7.86MYR 7.78MYR 7.814,839,000
2026-01-07MYR 7.81MYR 7.85MYR 7.78MYR 7.857,642,300
2026-01-06MYR 7.73MYR 7.81MYR 7.72MYR 7.817,966,900
2026-01-05MYR 7.75MYR 7.78MYR 7.73MYR 7.733,856,100
2026-01-02MYR 7.71MYR 7.77MYR 7.66MYR 7.752,236,500
2025-12-31MYR 7.83MYR 7.83MYR 7.68MYR 7.719,360,100
2025-12-30MYR 7.72MYR 7.83MYR 7.72MYR 7.836,025,200
2025-12-29MYR 7.79MYR 7.79MYR 7.66MYR 7.747,571,200
2025-12-26MYR 7.74MYR 7.80MYR 7.67MYR 7.802,060,200
2025-12-24MYR 7.74MYR 7.74MYR 7.70MYR 7.741,132,800
2025-12-23MYR 7.73MYR 7.75MYR 7.67MYR 7.743,292,200
2025-12-22MYR 7.71MYR 7.75MYR 7.64MYR 7.733,530,300
2025-12-19MYR 7.54MYR 7.75MYR 7.53MYR 7.717,925,600
2025-12-18MYR 7.55MYR 7.58MYR 7.52MYR 7.543,299,700
2025-12-17MYR 7.65MYR 7.65MYR 7.51MYR 7.604,928,900
2025-12-16MYR 7.53MYR 7.69MYR 7.52MYR 7.658,360,800
2025-12-15MYR 7.49MYR 7.54MYR 7.47MYR 7.535,409,100
2025-12-12MYR 7.49MYR 7.52MYR 7.41MYR 7.506,423,600
2025-12-11MYR 7.35MYR 7.49MYR 7.33MYR 7.496,678,400
2025-12-10MYR 7.36MYR 7.36MYR 7.32MYR 7.351,685,900
2025-12-09MYR 7.25MYR 7.40MYR 7.23MYR 7.406,238,700
2025-12-08MYR 7.31MYR 7.31MYR 7.22MYR 7.252,898,700
2025-12-05MYR 7.28MYR 7.31MYR 7.24MYR 7.315,176,600
2025-12-04MYR 7.26MYR 7.34MYR 7.26MYR 7.2812,998,400
2025-12-03MYR 7.24MYR 7.29MYR 7.20MYR 7.263,339,500
2025-12-02MYR 7.06MYR 7.25MYR 7.06MYR 7.259,027,500
2025-12-01MYR 6.95MYR 7.11MYR 6.95MYR 7.049,549,900
2025-11-28MYR 6.99MYR 7.00MYR 6.93MYR 6.954,541,500
2025-11-27MYR 7.00MYR 7.00MYR 6.98MYR 6.993,418,600
2025-11-26MYR 6.97MYR 7.00MYR 6.95MYR 6.994,815,100
2025-11-25MYR 6.96MYR 6.98MYR 6.91MYR 6.952,621,300
2025-11-24MYR 6.90MYR 6.97MYR 6.89MYR 6.975,622,400
2025-11-21MYR 6.91MYR 6.92MYR 6.89MYR 6.925,418,800
2025-11-20MYR 6.89MYR 6.95MYR 6.89MYR 6.913,949,300
2025-11-19MYR 6.93MYR 6.93MYR 6.88MYR 6.893,756,900
2025-11-18MYR 6.92MYR 6.95MYR 6.87MYR 6.892,662,900
2025-11-17MYR 6.88MYR 6.94MYR 6.88MYR 6.925,861,500
2025-11-14MYR 6.89MYR 6.90MYR 6.85MYR 6.884,446,600
2025-11-13MYR 6.91MYR 6.93MYR 6.88MYR 6.905,813,600
2025-11-12MYR 6.82MYR 6.97MYR 6.82MYR 6.8910,751,200
2025-11-11MYR 6.87MYR 6.91MYR 6.81MYR 6.812,855,200
2025-11-10MYR 6.78MYR 6.88MYR 6.78MYR 6.873,113,200
2025-11-07MYR 6.82MYR 6.85MYR 6.76MYR 6.776,189,700
2025-11-06MYR 6.90MYR 6.90MYR 6.82MYR 6.823,987,700
2025-11-05MYR 6.92MYR 6.95MYR 6.84MYR 6.873,555,300
2025-11-04MYR 6.84MYR 7.02MYR 6.84MYR 6.929,096,400
2025-11-03MYR 6.77MYR 6.84MYR 6.76MYR 6.847,982,100
2025-10-31MYR 6.82MYR 6.82MYR 6.77MYR 6.775,369,700
2025-10-30MYR 6.79MYR 6.82MYR 6.77MYR 6.8213,207,700
2025-10-29MYR 6.79MYR 6.82MYR 6.77MYR 6.796,447,900
2025-10-28MYR 6.77MYR 6.82MYR 6.77MYR 6.788,474,200
2025-10-27MYR 6.78MYR 6.82MYR 6.75MYR 6.7710,492,600
2025-10-24MYR 6.78MYR 6.79MYR 6.74MYR 6.742,486,300
2025-10-23MYR 6.69MYR 6.78MYR 6.67MYR 6.765,171,700
2025-10-22MYR 6.75MYR 6.78MYR 6.66MYR 6.675,412,600
2025-10-21MYR 6.75MYR 6.78MYR 6.69MYR 6.704,533,900
2025-10-17MYR 6.75MYR 6.79MYR 6.72MYR 6.736,016,000
2025-10-16MYR 6.74MYR 6.78MYR 6.73MYR 6.753,251,700
2025-10-15MYR 6.74MYR 6.78MYR 6.71MYR 6.7410,849,000
2025-10-14MYR 6.71MYR 6.75MYR 6.71MYR 6.746,693,400
2025-10-13MYR 6.65MYR 6.72MYR 6.63MYR 6.716,554,300
2025-10-10MYR 6.77MYR 6.79MYR 6.73MYR 6.737,447,000
2025-10-09MYR 6.78MYR 6.80MYR 6.76MYR 6.776,686,500