Skip to main content
Reservoir Link Energy Bhd (KLSE:RL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.260
-0.005 (-1.89%)
At close: Apr 29, 2026

Reservoir Link Energy Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.270.270.260.260.26-1.89%4,088,800
Apr 28, 20260.270.270.260.270.271.92%3,617,200
Apr 27, 20260.270.270.260.260.26-1.89%4,158,300
Apr 24, 20260.260.270.260.270.271.92%4,295,300
Apr 23, 20260.260.270.260.260.26-3,843,500
Apr 22, 20260.240.270.240.260.268.33%6,426,600
Apr 21, 20260.260.270.240.240.24-7.69%8,006,500
Apr 20, 20260.260.270.240.260.261.96%3,389,100
Apr 17, 20260.290.310.250.260.26-10.53%13,237,200
Apr 16, 20260.280.300.280.290.291.79%4,878,400
Apr 15, 20260.290.290.280.280.28-3.45%5,043,100
Apr 14, 20260.290.300.290.290.29-3,702,200
Apr 13, 20260.290.300.290.290.291.75%4,286,500
Apr 10, 20260.290.300.290.290.29-4,762,700
Apr 9, 20260.280.290.280.290.293.64%5,037,500
Apr 8, 20260.290.290.270.280.28-5.17%4,473,800
Apr 7, 20260.290.300.290.290.29-4,142,100
Apr 6, 20260.290.300.290.290.291.75%4,477,600
Apr 3, 20260.280.290.280.290.291.79%4,084,200
Apr 2, 20260.290.290.280.280.28-3.45%3,521,900
Apr 1, 20260.280.290.270.290.293.57%4,603,800
Mar 31, 20260.290.300.280.280.28-3.45%4,461,600
Mar 30, 20260.290.300.280.290.291.75%3,426,400
Mar 27, 20260.270.290.270.290.293.64%2,843,600
Mar 26, 20260.270.280.270.280.28-3,803,600
Mar 25, 20260.260.280.260.280.283.77%4,950,900
Mar 24, 20260.270.270.260.270.27-3,798,000
Mar 19, 20260.260.270.260.270.271.92%2,928,800
Mar 18, 20260.260.270.260.260.26-5,160,600
Mar 17, 20260.260.270.260.260.26-3,198,000
Mar 16, 20260.250.260.250.260.264.00%2,850,000
Mar 13, 20260.250.260.250.250.25-1.96%2,600,600
Mar 12, 20260.250.260.250.260.264.08%5,089,200
Mar 11, 20260.240.250.240.250.252.08%5,358,300
Mar 10, 20260.250.250.240.240.24-2.04%5,552,400
Mar 9, 20260.240.260.240.250.254.26%7,933,300
Mar 6, 20260.240.240.230.240.242.17%8,714,300
Mar 5, 20260.240.240.230.230.23-2.13%5,144,300
Mar 4, 20260.240.240.230.240.24-5,335,000
Mar 3, 20260.240.240.230.240.24-8,085,700
Mar 2, 20260.230.250.230.240.244.44%10,238,200
Feb 27, 20260.230.230.230.230.23-2.17%8,540,900
Feb 26, 20260.230.230.230.230.232.22%8,203,100
Feb 25, 20260.230.230.230.230.23-2.17%6,275,500
Feb 24, 20260.230.230.230.230.23-8,195,400
Feb 23, 20260.230.230.230.230.23-6,155,400
Feb 20, 20260.230.230.230.230.232.22%6,236,800
Feb 19, 20260.230.230.230.230.23-2.17%7,769,200
Feb 16, 20260.230.230.230.230.23-5,229,500
Feb 13, 20260.230.240.230.230.232.22%5,686,600
Feb 12, 20260.220.230.220.230.234.65%6,084,500
Feb 11, 20260.220.220.220.220.22-2.27%2,474,000
Feb 10, 20260.220.220.220.220.22-4,690,500
Feb 9, 20260.220.220.220.220.22-4,685,000
Feb 6, 20260.220.220.210.220.222.33%5,425,500
Feb 5, 20260.220.220.220.220.22-3,006,800
Feb 4, 20260.220.220.220.220.22-2,453,500
Feb 3, 20260.220.220.220.220.22-2,704,900
Jan 30, 20260.220.220.220.220.22-3,195,100
Jan 29, 20260.220.220.220.220.22-2.27%1,500,800
Jan 28, 20260.220.220.220.220.222.33%4,043,600
Jan 27, 20260.220.220.220.220.22-2.27%2,527,500
Jan 26, 20260.220.220.220.220.224.76%5,384,200
Jan 23, 20260.220.220.210.210.21-2.33%2,255,800
Jan 22, 20260.220.220.210.220.222.38%3,377,400
Jan 21, 20260.220.220.210.210.21-4,128,900
Jan 20, 20260.220.220.210.210.21-2.33%2,887,000
Jan 19, 20260.220.220.220.220.22-2,025,000
Jan 16, 20260.210.220.210.220.22-3,370,500
Jan 15, 20260.220.220.220.220.22-1,961,300
Jan 14, 20260.220.220.210.220.222.38%2,150,100
Jan 13, 20260.210.220.210.210.21-2.33%2,622,400
Jan 12, 20260.210.220.210.220.224.88%3,016,300
Jan 9, 20260.210.220.210.210.21-4,159,500
Jan 8, 20260.210.210.210.210.21-2.38%2,937,600
Jan 7, 20260.210.210.210.210.212.44%2,609,300
Jan 6, 20260.210.210.210.210.21-3,607,500
Jan 5, 20260.210.210.210.210.21-2,872,200
Jan 2, 20260.210.210.210.210.21-2.38%2,589,500
Dec 31, 20250.210.210.210.210.212.44%2,842,900
Dec 30, 20250.210.210.210.210.21-2,746,700
Dec 29, 20250.210.210.200.210.21-5,474,100
Dec 26, 20250.210.210.200.210.212.50%4,096,200
Dec 24, 20250.210.210.200.200.20-2.44%2,024,000
Dec 23, 20250.210.210.200.210.21-2,885,400
Dec 22, 20250.210.210.200.210.21-1,929,100
Dec 19, 20250.210.210.210.210.21-2,868,000
Dec 18, 20250.210.210.210.210.21-2,682,800
Dec 17, 20250.210.210.200.210.21-3,516,000
Dec 16, 20250.210.210.200.210.21-3,640,000
Dec 15, 20250.210.210.200.210.21-3,705,200
Dec 12, 20250.210.210.200.210.21-2,855,000
Dec 11, 20250.200.210.200.210.21-2,535,100
Dec 10, 20250.210.210.200.210.21-2,781,000
Dec 9, 20250.210.210.200.210.21-3,760,100
Dec 8, 20250.210.210.200.210.212.50%2,220,200
Dec 5, 20250.210.210.200.200.20-3,320,000
Dec 4, 20250.200.210.200.200.20-2.44%4,624,900
Dec 3, 20250.210.210.200.210.212.50%4,439,200
Dec 2, 20250.200.210.200.200.20-2.44%2,721,900