RHB Bank Berhad (KLSE:RHBBANK)
Malaysia
· Delayed Price · Currency is MYR 8.21
-0.02 (-0.24%)
At close: Apr 29, 2026
RHB Bank Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.20 | 8.23 | 8.17 | 8.23 | 8.23 | 0.37% | 5,167,000 |
| Apr 27, 2026 | 8.25 | 8.26 | 8.18 | 8.20 | 8.20 | -0.61% | 6,230,400 |
| Apr 24, 2026 | 8.23 | 8.28 | 8.20 | 8.25 | 8.25 | 0.24% | 4,411,800 |
| Apr 23, 2026 | 8.29 | 8.30 | 8.20 | 8.23 | 8.23 | -0.48% | 12,140,400 |
| Apr 22, 2026 | 8.26 | 8.30 | 8.19 | 8.27 | 8.27 | 0.12% | 8,218,000 |
| Apr 21, 2026 | 8.18 | 8.31 | 8.16 | 8.26 | 8.26 | 0.98% | 7,868,400 |
| Apr 20, 2026 | 8.17 | 8.22 | 8.13 | 8.18 | 8.18 | - | 3,514,100 |
| Apr 17, 2026 | 8.13 | 8.22 | 8.10 | 8.18 | 8.18 | 0.99% | 6,427,000 |
| Apr 16, 2026 | 8.08 | 8.14 | 8.03 | 8.10 | 8.10 | 0.62% | 7,267,700 |
| Apr 15, 2026 | 8.14 | 8.16 | 8.03 | 8.05 | 8.05 | -0.62% | 6,790,800 |
| Apr 14, 2026 | 8.05 | 8.20 | 8.05 | 8.10 | 8.10 | 1.12% | 10,848,200 |
| Apr 13, 2026 | 8.12 | 8.12 | 7.99 | 8.01 | 8.01 | -1.72% | 7,692,300 |
| Apr 10, 2026 | 8.05 | 8.17 | 8.05 | 8.15 | 8.15 | 1.88% | 14,023,600 |
| Apr 9, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -3.26% | 10,534,700 |
| Apr 8, 2026 | 8.32 | 8.33 | 8.23 | 8.27 | 8.27 | 1.60% | 8,624,200 |
| Apr 7, 2026 | 8.16 | 8.23 | 8.12 | 8.14 | 8.14 | - | 4,673,000 |
| Apr 6, 2026 | 8.30 | 8.35 | 8.13 | 8.14 | 8.14 | -2.16% | 6,220,100 |
| Apr 3, 2026 | 8.54 | 8.58 | 8.31 | 8.32 | 8.32 | -2.58% | 8,174,000 |
| Apr 2, 2026 | 8.59 | 8.62 | 8.50 | 8.54 | 8.54 | -1.04% | 12,385,700 |
| Apr 1, 2026 | 8.50 | 8.63 | 8.49 | 8.63 | 8.63 | 2.25% | 8,047,300 |
| Mar 31, 2026 | 8.29 | 8.44 | 8.21 | 8.44 | 8.44 | 2.06% | 13,021,500 |
| Mar 30, 2026 | 8.36 | 8.37 | 8.17 | 8.27 | 8.27 | -2.01% | 10,702,700 |
| Mar 27, 2026 | 8.56 | 8.56 | 8.39 | 8.44 | 8.44 | -1.40% | 3,931,200 |
| Mar 26, 2026 | 8.55 | 8.59 | 8.53 | 8.56 | 8.56 | 0.35% | 3,802,200 |
| Mar 25, 2026 | 8.49 | 8.60 | 8.43 | 8.53 | 8.53 | 0.95% | 7,550,000 |
| Mar 24, 2026 | 8.58 | 8.60 | 8.41 | 8.45 | 8.45 | -0.94% | 12,966,400 |
| Mar 19, 2026 | 8.46 | 8.62 | 8.41 | 8.53 | 8.53 | 0.35% | 9,723,300 |
| Mar 18, 2026 | 8.35 | 8.53 | 8.35 | 8.50 | 8.50 | 1.80% | 6,874,800 |
| Mar 17, 2026 | 8.26 | 8.40 | 8.26 | 8.35 | 8.35 | 1.21% | 5,472,800 |
| Mar 16, 2026 | 8.29 | 8.29 | 8.16 | 8.25 | 8.25 | -0.48% | 7,190,200 |
| Mar 13, 2026 | 8.26 | 8.30 | 8.17 | 8.29 | 8.29 | -3.83% | 15,214,400 |
| Mar 12, 2026 | 8.62 | 8.64 | 8.59 | 8.62 | 8.27 | 0.12% | 13,991,600 |
| Mar 11, 2026 | 8.51 | 8.63 | 8.48 | 8.61 | 8.26 | 1.29% | 8,256,000 |
| Mar 10, 2026 | 8.36 | 8.56 | 8.36 | 8.50 | 8.15 | 2.41% | 9,615,600 |
| Mar 9, 2026 | 8.44 | 8.44 | 8.19 | 8.30 | 7.96 | -2.12% | 15,723,700 |
| Mar 6, 2026 | 8.48 | 8.50 | 8.45 | 8.48 | 8.14 | -0.24% | 8,354,400 |
| Mar 5, 2026 | 8.52 | 8.58 | 8.48 | 8.50 | 8.15 | - | 12,476,500 |
| Mar 4, 2026 | 8.60 | 8.61 | 8.47 | 8.50 | 8.15 | -1.16% | 12,934,500 |
| Mar 3, 2026 | 8.47 | 8.65 | 8.46 | 8.60 | 8.25 | 1.65% | 10,389,600 |
| Mar 2, 2026 | 8.30 | 8.46 | 8.22 | 8.46 | 8.12 | 0.71% | 9,191,900 |
| Feb 27, 2026 | 8.30 | 8.40 | 8.18 | 8.40 | 8.06 | 1.20% | 24,752,000 |
| Feb 26, 2026 | 8.40 | 8.40 | 8.18 | 8.30 | 7.96 | -0.12% | 4,895,600 |
| Feb 25, 2026 | 8.28 | 8.33 | 8.25 | 8.31 | 7.97 | 0.36% | 3,621,500 |
| Feb 24, 2026 | 8.15 | 8.28 | 8.12 | 8.28 | 7.94 | 1.60% | 4,633,400 |
| Feb 23, 2026 | 8.20 | 8.24 | 8.15 | 8.15 | 7.82 | -0.37% | 9,512,100 |
| Feb 20, 2026 | 8.17 | 8.22 | 8.17 | 8.18 | 7.85 | 0.12% | 5,726,400 |
| Feb 19, 2026 | 8.10 | 8.22 | 8.10 | 8.17 | 7.84 | 1.11% | 1,986,000 |
| Feb 16, 2026 | 8.18 | 8.21 | 8.08 | 8.08 | 7.75 | -1.22% | 5,560,400 |
| Feb 13, 2026 | 8.19 | 8.24 | 8.16 | 8.18 | 7.85 | -0.24% | 4,760,000 |
| Feb 12, 2026 | 8.21 | 8.27 | 8.19 | 8.20 | 7.87 | -0.12% | 4,591,600 |
| Feb 11, 2026 | 8.22 | 8.24 | 8.19 | 8.21 | 7.88 | 0.12% | 8,698,100 |
| Feb 10, 2026 | 8.25 | 8.32 | 8.18 | 8.20 | 7.87 | -0.73% | 7,303,300 |
| Feb 9, 2026 | 8.18 | 8.26 | 8.16 | 8.26 | 7.92 | 1.47% | 5,261,600 |
| Feb 6, 2026 | 8.13 | 8.17 | 8.07 | 8.14 | 7.81 | -0.25% | 9,639,700 |
| Feb 5, 2026 | 8.18 | 8.22 | 8.15 | 8.16 | 7.83 | - | 7,064,700 |
| Feb 4, 2026 | 8.15 | 8.20 | 8.15 | 8.16 | 7.83 | 0.12% | 7,705,200 |
| Feb 3, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 7.82 | -3.55% | 11,204,500 |
| Jan 30, 2026 | 8.09 | 8.45 | 8.09 | 8.45 | 8.11 | 4.32% | 8,679,100 |
| Jan 29, 2026 | 8.32 | 8.32 | 8.06 | 8.10 | 7.77 | -2.64% | 13,502,100 |
| Jan 28, 2026 | 8.41 | 8.43 | 8.31 | 8.32 | 7.98 | -1.07% | 7,112,800 |
| Jan 27, 2026 | 8.30 | 8.50 | 8.30 | 8.41 | 8.07 | 1.45% | 9,567,800 |
| Jan 26, 2026 | 8.16 | 8.31 | 8.15 | 8.29 | 7.95 | 1.72% | 9,564,900 |
| Jan 23, 2026 | 8.13 | 8.19 | 8.09 | 8.15 | 7.82 | 0.25% | 3,957,600 |
| Jan 22, 2026 | 8.00 | 8.16 | 8.00 | 8.13 | 7.80 | 1.75% | 9,910,900 |
| Jan 21, 2026 | 7.99 | 8.07 | 7.97 | 7.99 | 7.67 | -0.25% | 8,952,300 |
| Jan 20, 2026 | 8.10 | 8.10 | 7.94 | 8.01 | 7.68 | -1.11% | 8,765,300 |
| Jan 19, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 7.77 | -1.46% | 3,720,400 |
| Jan 16, 2026 | 8.19 | 8.25 | 8.18 | 8.22 | 7.89 | 0.49% | 7,158,600 |
| Jan 15, 2026 | 8.13 | 8.18 | 8.08 | 8.18 | 7.85 | 0.62% | 10,779,200 |
| Jan 14, 2026 | 8.08 | 8.19 | 8.06 | 8.13 | 7.80 | 0.99% | 4,877,800 |
| Jan 13, 2026 | 7.92 | 8.08 | 7.92 | 8.05 | 7.72 | 1.90% | 7,989,400 |
| Jan 12, 2026 | 7.85 | 7.92 | 7.85 | 7.90 | 7.58 | 0.64% | 8,133,800 |
| Jan 9, 2026 | 7.80 | 7.86 | 7.80 | 7.85 | 7.53 | 0.51% | 4,126,200 |
| Jan 8, 2026 | 7.85 | 7.86 | 7.78 | 7.81 | 7.49 | -0.51% | 4,839,000 |
| Jan 7, 2026 | 7.81 | 7.85 | 7.78 | 7.85 | 7.53 | 0.51% | 7,642,300 |
| Jan 6, 2026 | 7.73 | 7.81 | 7.72 | 7.81 | 7.49 | 1.03% | 7,966,900 |
| Jan 5, 2026 | 7.75 | 7.78 | 7.73 | 7.73 | 7.42 | -0.26% | 3,856,100 |
| Jan 2, 2026 | 7.71 | 7.77 | 7.66 | 7.75 | 7.44 | 0.52% | 2,236,500 |
| Dec 31, 2025 | 7.83 | 7.83 | 7.68 | 7.71 | 7.40 | -1.53% | 9,360,200 |
| Dec 30, 2025 | 7.72 | 7.83 | 7.72 | 7.83 | 7.51 | 1.16% | 6,025,200 |
| Dec 29, 2025 | 7.79 | 7.79 | 7.66 | 7.74 | 7.43 | -0.77% | 7,571,200 |
| Dec 26, 2025 | 7.74 | 7.80 | 7.67 | 7.80 | 7.48 | 0.78% | 2,060,200 |
| Dec 24, 2025 | 7.74 | 7.74 | 7.70 | 7.74 | 7.43 | - | 1,132,800 |
| Dec 23, 2025 | 7.73 | 7.75 | 7.67 | 7.74 | 7.43 | 0.13% | 3,292,200 |
| Dec 22, 2025 | 7.71 | 7.75 | 7.64 | 7.73 | 7.42 | 0.26% | 3,530,300 |
| Dec 19, 2025 | 7.54 | 7.75 | 7.53 | 7.71 | 7.40 | 2.25% | 7,925,600 |
| Dec 18, 2025 | 7.55 | 7.58 | 7.52 | 7.54 | 7.23 | -0.79% | 3,299,700 |
| Dec 17, 2025 | 7.65 | 7.65 | 7.51 | 7.60 | 7.29 | -0.65% | 4,928,900 |
| Dec 16, 2025 | 7.53 | 7.69 | 7.52 | 7.65 | 7.34 | 1.59% | 8,360,800 |
| Dec 15, 2025 | 7.49 | 7.54 | 7.47 | 7.53 | 7.22 | 0.40% | 5,409,100 |
| Dec 12, 2025 | 7.49 | 7.52 | 7.41 | 7.50 | 7.20 | 0.13% | 6,423,600 |
| Dec 11, 2025 | 7.35 | 7.49 | 7.33 | 7.49 | 7.19 | 1.90% | 6,678,400 |
| Dec 10, 2025 | 7.36 | 7.36 | 7.32 | 7.35 | 7.05 | -0.68% | 1,685,900 |
| Dec 9, 2025 | 7.25 | 7.40 | 7.23 | 7.40 | 7.10 | 2.07% | 6,238,700 |
| Dec 8, 2025 | 7.31 | 7.31 | 7.22 | 7.25 | 6.96 | -0.82% | 2,898,700 |
| Dec 5, 2025 | 7.28 | 7.31 | 7.24 | 7.31 | 7.01 | 0.41% | 5,176,600 |
| Dec 4, 2025 | 7.26 | 7.34 | 7.26 | 7.28 | 6.98 | 0.28% | 12,998,400 |
| Dec 3, 2025 | 7.24 | 7.29 | 7.20 | 7.26 | 6.97 | 0.14% | 3,341,200 |
| Dec 2, 2025 | 7.06 | 7.25 | 7.06 | 7.25 | 6.96 | 2.98% | 9,027,500 |
| Dec 1, 2025 | 6.95 | 7.11 | 6.95 | 7.04 | 6.75 | 1.29% | 9,549,900 |