RHB Bank Berhad (KLSE:RHBBANK)
Malaysia
· Delayed Price · Currency is MYR 8.30
-0.18 (-2.12%)
At close: Mar 9, 2026
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.48 | 8.50 | 8.45 | 8.48 | 8.48 | -0.24% | 8,354,400 |
| Mar 5, 2026 | 8.52 | 8.58 | 8.48 | 8.50 | 8.50 | - | 12,476,500 |
| Mar 4, 2026 | 8.60 | 8.61 | 8.47 | 8.50 | 8.50 | -1.16% | 12,934,500 |
| Mar 3, 2026 | 8.47 | 8.65 | 8.46 | 8.60 | 8.60 | 1.65% | 10,389,600 |
| Mar 2, 2026 | 8.30 | 8.46 | 8.22 | 8.46 | 8.46 | 0.71% | 9,191,900 |
| Feb 27, 2026 | 8.30 | 8.40 | 8.18 | 8.40 | 8.40 | 1.20% | 24,752,000 |
| Feb 26, 2026 | 8.40 | 8.40 | 8.18 | 8.30 | 8.30 | -0.12% | 4,895,600 |
| Feb 25, 2026 | 8.28 | 8.33 | 8.25 | 8.31 | 8.31 | 0.36% | 3,621,500 |
| Feb 24, 2026 | 8.15 | 8.28 | 8.12 | 8.28 | 8.28 | 1.60% | 4,633,400 |
| Feb 23, 2026 | 8.20 | 8.24 | 8.15 | 8.15 | 8.15 | -0.37% | 9,512,100 |
| Feb 20, 2026 | 8.17 | 8.22 | 8.17 | 8.18 | 8.18 | 0.12% | 5,726,400 |
| Feb 19, 2026 | 8.10 | 8.22 | 8.10 | 8.17 | 8.17 | 1.11% | 1,986,000 |
| Feb 16, 2026 | 8.18 | 8.21 | 8.08 | 8.08 | 8.08 | -1.22% | 5,560,400 |
| Feb 13, 2026 | 8.19 | 8.24 | 8.16 | 8.18 | 8.18 | -0.24% | 4,760,000 |
| Feb 12, 2026 | 8.21 | 8.27 | 8.19 | 8.20 | 8.20 | -0.12% | 4,591,600 |
| Feb 11, 2026 | 8.22 | 8.24 | 8.19 | 8.21 | 8.21 | 0.12% | 8,698,100 |
| Feb 10, 2026 | 8.25 | 8.32 | 8.18 | 8.20 | 8.20 | -0.73% | 7,303,300 |
| Feb 9, 2026 | 8.18 | 8.26 | 8.16 | 8.26 | 8.26 | 1.47% | 5,261,600 |
| Feb 6, 2026 | 8.13 | 8.17 | 8.07 | 8.14 | 8.14 | -0.25% | 9,639,700 |
| Feb 5, 2026 | 8.18 | 8.22 | 8.15 | 8.16 | 8.16 | - | 7,064,700 |
| Feb 4, 2026 | 8.15 | 8.20 | 8.15 | 8.16 | 8.16 | 0.12% | 7,705,200 |
| Feb 3, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -3.55% | 11,204,500 |
| Jan 30, 2026 | 8.09 | 8.45 | 8.09 | 8.45 | 8.45 | 4.32% | 8,679,100 |
| Jan 29, 2026 | 8.32 | 8.32 | 8.06 | 8.10 | 8.10 | -2.64% | 13,536,100 |
| Jan 28, 2026 | 8.41 | 8.43 | 8.31 | 8.32 | 8.32 | -1.07% | 7,112,800 |
| Jan 27, 2026 | 8.30 | 8.50 | 8.30 | 8.41 | 8.41 | 1.45% | 9,567,800 |
| Jan 26, 2026 | 8.16 | 8.31 | 8.15 | 8.29 | 8.29 | 1.72% | 9,564,900 |
| Jan 23, 2026 | 8.13 | 8.19 | 8.09 | 8.15 | 8.15 | 0.25% | 3,957,600 |
| Jan 22, 2026 | 8.00 | 8.16 | 8.00 | 8.13 | 8.13 | 1.75% | 9,910,900 |
| Jan 21, 2026 | 7.99 | 8.07 | 7.97 | 7.99 | 7.99 | -0.25% | 8,952,300 |
| Jan 20, 2026 | 8.10 | 8.10 | 7.94 | 8.01 | 8.01 | -1.11% | 8,765,300 |
| Jan 19, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | -1.46% | 3,720,400 |
| Jan 16, 2026 | 8.19 | 8.25 | 8.18 | 8.22 | 8.22 | 0.49% | 7,158,600 |
| Jan 15, 2026 | 8.13 | 8.18 | 8.08 | 8.18 | 8.18 | 0.62% | 10,779,200 |
| Jan 14, 2026 | 8.08 | 8.19 | 8.06 | 8.13 | 8.13 | 0.99% | 4,877,800 |
| Jan 13, 2026 | 7.92 | 8.08 | 7.92 | 8.05 | 8.05 | 1.90% | 7,989,400 |
| Jan 12, 2026 | 7.85 | 7.92 | 7.85 | 7.90 | 7.90 | 0.64% | 8,133,800 |
| Jan 9, 2026 | 7.80 | 7.86 | 7.80 | 7.85 | 7.85 | 0.51% | 4,126,200 |
| Jan 8, 2026 | 7.85 | 7.86 | 7.78 | 7.81 | 7.81 | -0.51% | 4,839,000 |
| Jan 7, 2026 | 7.81 | 7.85 | 7.78 | 7.85 | 7.85 | 0.51% | 7,642,300 |
| Jan 6, 2026 | 7.73 | 7.81 | 7.72 | 7.81 | 7.81 | 1.03% | 7,966,900 |
| Jan 5, 2026 | 7.75 | 7.78 | 7.73 | 7.73 | 7.73 | -0.26% | 3,856,100 |
| Jan 2, 2026 | 7.71 | 7.77 | 7.66 | 7.75 | 7.75 | 0.52% | 2,236,500 |
| Dec 31, 2025 | 7.83 | 7.83 | 7.68 | 7.71 | 7.71 | -1.53% | 9,360,200 |
| Dec 30, 2025 | 7.72 | 7.83 | 7.72 | 7.83 | 7.83 | 1.16% | 6,025,200 |
| Dec 29, 2025 | 7.79 | 7.79 | 7.66 | 7.74 | 7.74 | -0.77% | 7,571,200 |
| Dec 26, 2025 | 7.74 | 7.80 | 7.67 | 7.80 | 7.80 | 0.78% | 2,060,200 |
| Dec 24, 2025 | 7.74 | 7.74 | 7.70 | 7.74 | 7.74 | - | 1,132,800 |
| Dec 23, 2025 | 7.73 | 7.75 | 7.67 | 7.74 | 7.74 | 0.13% | 3,292,200 |
| Dec 22, 2025 | 7.71 | 7.75 | 7.64 | 7.73 | 7.73 | 0.26% | 3,530,300 |
| Dec 19, 2025 | 7.54 | 7.75 | 7.53 | 7.71 | 7.71 | 2.25% | 7,925,600 |
| Dec 18, 2025 | 7.55 | 7.58 | 7.52 | 7.54 | 7.54 | -0.79% | 3,299,700 |
| Dec 17, 2025 | 7.65 | 7.65 | 7.51 | 7.60 | 7.60 | -0.65% | 4,928,900 |
| Dec 16, 2025 | 7.53 | 7.69 | 7.52 | 7.65 | 7.65 | 1.59% | 8,360,800 |
| Dec 15, 2025 | 7.49 | 7.54 | 7.47 | 7.53 | 7.53 | 0.40% | 5,409,100 |
| Dec 12, 2025 | 7.49 | 7.52 | 7.41 | 7.50 | 7.50 | 0.13% | 6,423,600 |
| Dec 11, 2025 | 7.35 | 7.49 | 7.33 | 7.49 | 7.49 | 1.90% | 6,678,400 |
| Dec 10, 2025 | 7.36 | 7.36 | 7.32 | 7.35 | 7.35 | -0.68% | 1,685,900 |
| Dec 9, 2025 | 7.25 | 7.40 | 7.23 | 7.40 | 7.40 | 2.07% | 6,238,700 |
| Dec 8, 2025 | 7.31 | 7.31 | 7.22 | 7.25 | 7.25 | -0.82% | 2,898,700 |
| 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 |