Skip to main content
Rhone Ma Holdings Berhad (KLSE:RHONEMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.710
0.00 (0.00%)
At close: Mar 6, 2026

Rhone Ma Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.700.710.700.710.71-140,000
Mar 2, 20260.690.710.690.710.712.90%3,700
Feb 27, 20260.690.710.690.690.69-2.13%28,600
Feb 26, 20260.710.710.710.710.71-0.70%10,000
Feb 19, 20260.710.710.710.710.714.41%3,000
Feb 16, 20260.680.680.680.680.68-4.23%4,000
Feb 13, 20260.710.720.710.710.711.43%26,300
Feb 12, 20260.700.710.700.700.70-1,020,000
Feb 11, 20260.700.700.700.700.700.72%52,300
Feb 10, 20260.700.700.700.700.702.21%5,500
Feb 6, 20260.690.700.680.680.68-0.73%473,100
Feb 5, 20260.690.690.690.690.69-0.72%10,000
Feb 4, 20260.690.690.690.690.690.73%200,000
Jan 29, 20260.690.690.670.690.69-8,700
Jan 27, 20260.690.690.690.690.69-0.72%10,000
Jan 26, 20260.690.690.690.690.692.99%30,500
Jan 23, 20260.670.670.670.670.67-36,000
Jan 22, 20260.690.690.670.670.67-2.90%56,000
Jan 20, 20260.670.700.670.690.692.99%15,600
Jan 19, 20260.670.670.670.670.67-1.47%500
Jan 16, 20260.680.680.670.680.68-2.86%31,000
Jan 15, 20260.700.700.700.700.691.45%18,000
Jan 14, 20260.690.690.690.690.68-1.43%3,000
Jan 13, 20260.690.700.690.700.691.45%33,500
Jan 12, 20260.690.690.690.690.680.73%23,000
Jan 9, 20260.690.690.690.690.67-0.72%68,700
Jan 8, 20260.690.690.690.690.681.47%303,000
Jan 7, 20260.690.690.680.680.67-1.45%13,700
Jan 6, 20260.690.710.680.690.68-71,900
Jan 5, 20260.710.710.680.690.68-2.82%1,336,400
Jan 2, 20260.690.710.690.710.692.90%436,600
Dec 31, 20250.710.710.680.690.68-1.43%19,500
Dec 30, 20250.680.700.680.700.69-1.41%905,000
Dec 29, 20250.710.710.710.710.690.71%7,000
Dec 26, 20250.720.720.700.710.692.17%137,600
Dec 24, 20250.690.730.690.690.682.99%1,554,000
Dec 23, 20250.670.670.670.670.66-2.90%1,000
Dec 22, 20250.700.700.690.690.68-0.72%6,000
Dec 19, 20250.690.700.690.700.68-0.71%152,900
Dec 17, 20250.670.700.670.700.694.48%9,700
Dec 16, 20250.670.670.670.670.66-4.29%400
Dec 15, 20250.700.720.700.700.694.48%7,000
Dec 12, 20250.700.720.670.670.66-2.90%253,100
Dec 9, 20250.680.690.670.690.68-139,700
Dec 8, 20250.690.690.690.690.682.99%1,800
Dec 4, 20250.700.700.670.670.66-4.29%127,800
Dec 3, 20250.650.700.650.700.694.48%12,600
Dec 1, 20250.690.690.660.670.661.52%124,900
Nov 28, 20250.690.690.660.660.65-1.49%65,200
Nov 25, 20250.670.670.670.670.662.29%222,700
Nov 24, 20250.670.690.650.660.64-6.43%280,000
Nov 20, 20250.700.700.700.700.691.45%115,700
Nov 19, 20250.690.700.670.690.68-62,600
Nov 18, 20250.690.690.690.690.68-7,000
Nov 17, 20250.680.690.680.690.68-1.43%55,000
Nov 11, 20250.700.700.700.700.69-300
Nov 7, 20250.690.700.680.700.69-491,500
Nov 4, 20250.690.700.690.700.692.19%440,000
Nov 3, 20250.700.700.690.690.67-2.14%5,500
Oct 31, 20250.720.720.700.700.69-0.71%317,500
Oct 30, 20250.720.720.690.710.69-197,100
Oct 29, 20250.690.710.690.710.693.68%683,500
Oct 28, 20250.700.720.680.680.67-2.16%251,200
Oct 27, 20250.700.720.700.700.682.21%591,100
Oct 24, 20250.710.730.680.680.67-152,800
Oct 22, 20250.680.680.680.680.67-2.86%3,000
Oct 21, 20250.690.710.690.700.692.19%179,700
Oct 17, 20250.680.690.680.690.67-0.72%5,100
Oct 16, 20250.660.700.660.690.68-2.82%154,900
Oct 15, 20250.710.710.710.710.69-0.70%10,000
Oct 13, 20250.690.720.690.720.705.93%220,000
Oct 10, 20250.690.690.680.680.66-2.17%2,400
Oct 9, 20250.690.690.690.690.682.22%20,000
Oct 8, 20250.670.680.670.680.66-0.74%99,100
Oct 6, 20250.680.700.680.680.672.26%260,700
Oct 3, 20250.670.670.670.670.65-160,700
Oct 2, 20250.680.680.670.670.65-1.48%38,000
Oct 1, 20250.660.700.660.680.661.50%362,200
Sep 30, 20250.680.680.670.670.65-2.21%11,500
Sep 29, 20250.680.690.670.680.671.49%232,200
Sep 26, 20250.680.680.670.670.663.08%25,100
Sep 25, 20250.650.650.650.650.64-2.99%6,000
Sep 24, 20250.650.670.650.670.661.52%54,800
Sep 23, 20250.660.660.660.660.65-2,000
Sep 22, 20250.650.660.650.660.650.76%77,000
Sep 19, 20250.660.660.650.660.64-1.50%46,400
Sep 17, 20250.650.670.650.670.65-0.75%4,100
Sep 12, 20250.660.670.660.670.663.88%200,100
Sep 11, 20250.650.650.650.650.63-1.53%20,200
Sep 10, 20250.660.660.660.660.642.34%12,000