Skip to main content
Rohas Tecnic Berhad (KLSE:ROHAS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
-0.010 (-5.41%)
At close: Apr 30, 2026

Rohas Tecnic Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.180.190.170.180.18-5.41%391,200
Apr 28, 20260.180.190.180.190.192.78%526,100
Apr 27, 20260.170.180.170.180.189.09%129,000
Apr 24, 20260.170.170.170.170.17-2.94%45,000
Apr 23, 20260.170.170.170.170.17-30,000
Apr 22, 20260.170.170.170.170.17-2.86%99,000
Apr 21, 20260.170.180.170.180.18-280,100
Apr 20, 20260.170.180.170.180.182.94%10,100
Apr 17, 20260.170.170.170.170.17-1,100
Apr 16, 20260.170.180.170.170.173.03%373,300
Apr 14, 20260.170.170.170.170.17-20,000
Apr 13, 20260.170.170.170.170.17-2.94%60,000
Apr 10, 20260.180.180.170.170.17-187,000
Apr 9, 20260.170.170.170.170.17-41,400
Apr 8, 20260.180.180.170.170.17-50,400
Apr 6, 20260.170.170.170.170.173.03%189,500
Apr 3, 20260.170.170.170.170.17-5.71%164,400
Apr 1, 20260.170.180.170.180.182.94%107,500
Mar 31, 20260.170.170.170.170.17-100
Mar 30, 20260.170.170.170.170.17-100
Mar 27, 20260.180.180.170.170.17-5.56%609,300
Mar 26, 20260.170.180.170.180.185.88%173,500
Mar 25, 20260.180.190.170.170.17-2.86%323,800
Mar 24, 20260.190.190.180.180.18-7.89%351,100
Mar 19, 20260.200.200.190.190.19-237,100
Mar 18, 20260.190.200.190.190.19-2.56%105,000
Mar 17, 20260.200.200.190.200.20-90,400
Mar 16, 20260.200.200.200.200.20-7.14%80,000
Mar 13, 20260.200.210.200.210.217.69%130,000
Mar 12, 20260.210.210.200.200.20-7.14%207,200
Mar 11, 20260.200.210.200.210.217.69%329,800
Mar 10, 20260.200.210.200.200.20-204,800
Mar 9, 20260.200.210.200.200.20-4.88%306,700
Mar 6, 20260.210.210.210.210.21-2.38%107,100
Mar 5, 20260.210.220.210.210.21-278,500
Mar 4, 20260.220.220.210.210.21-4.55%61,100
Mar 3, 20260.220.220.220.220.22-58,000
Mar 2, 20260.220.230.220.220.22-2.22%336,700
Feb 27, 20260.240.240.220.230.23-10.00%535,300
Feb 26, 20260.230.250.230.250.252.04%308,700
Feb 24, 20260.250.250.240.250.25-77,200
Feb 23, 20260.250.250.250.250.25-5.77%40,200
Feb 19, 20260.240.260.240.260.268.33%83,200
Feb 16, 20260.240.240.240.240.24-118,000
Feb 13, 20260.230.240.230.240.244.35%22,100
Feb 12, 20260.230.230.230.230.23-33,000
Feb 11, 20260.230.230.230.230.23-50,000
Feb 10, 20260.230.230.230.230.23-4.17%1,000
Feb 9, 20260.230.240.230.240.244.35%35,300
Feb 6, 20260.230.230.230.230.23-130,000
Feb 5, 20260.240.250.230.230.23-2.13%11,300
Feb 4, 20260.240.240.240.240.24-76,900
Feb 3, 20260.240.240.240.240.24-2.08%91,500
Jan 30, 20260.240.240.240.240.24-4.00%15,000
Jan 29, 20260.240.260.240.250.258.70%318,000
Jan 28, 20260.230.230.230.230.23-2.13%40,500
Jan 26, 20260.240.240.240.240.24-111,100
Jan 23, 20260.230.240.230.240.242.17%39,300
Jan 22, 20260.230.230.230.230.23-6.12%10,000
Jan 21, 20260.230.250.230.250.256.52%100,000
Jan 20, 20260.240.240.230.230.23-2.13%120,700
Jan 19, 20260.240.240.240.240.24-2.08%41,600
Jan 16, 20260.240.240.240.240.24-20,000
Jan 15, 20260.240.240.240.240.242.13%208,600
Jan 14, 20260.230.240.230.240.24-34,500
Jan 13, 20260.240.240.240.240.24-2.08%81,000
Jan 12, 20260.240.240.240.240.242.13%185,900
Jan 9, 20260.240.240.240.240.24-2.08%99,500
Jan 8, 20260.230.240.230.240.246.67%361,300
Jan 7, 20260.230.230.230.230.23-2.17%103,500
Jan 6, 20260.240.240.220.230.23-301,100
Jan 5, 20260.230.230.230.230.23-81,200
Jan 2, 20260.230.230.230.230.232.22%15,500
Dec 31, 20250.220.230.220.230.23-97,100
Dec 30, 20250.230.230.220.230.23-51,700
Dec 29, 20250.230.230.220.230.23-60,400
Dec 26, 20250.230.230.230.230.23-15,100
Dec 23, 20250.230.230.230.230.23-2.17%52,200
Dec 22, 20250.230.230.230.230.23-2.13%90,800
Dec 19, 20250.240.240.240.240.242.17%6,000
Dec 18, 20250.230.230.230.230.23-22,600
Dec 17, 20250.230.230.230.230.234.55%100
Dec 16, 20250.230.240.220.220.22-6.38%20,300
Dec 15, 20250.230.240.230.240.242.17%21,900
Dec 12, 20250.230.230.230.230.23-37,400
Dec 11, 20250.230.230.230.230.23-62,100
Dec 10, 20250.240.240.230.230.23-2.13%155,200
Dec 9, 20250.240.240.240.240.24-4.08%12,700
Dec 8, 20250.240.250.240.250.25-116,100
Dec 5, 20250.240.250.230.250.254.26%32,600
Dec 4, 20250.240.240.240.240.24-6.00%71,900
Dec 1, 20250.250.250.240.250.25-1.96%20,300
Nov 28, 20250.260.260.260.260.26-10,000
Nov 27, 20250.250.260.240.260.266.25%255,200
Nov 26, 20250.240.250.230.240.242.13%100,000
Nov 25, 20250.240.240.240.240.24-17,300
Nov 24, 20250.250.250.240.240.24-2.08%150,700
Nov 21, 20250.230.250.230.240.249.09%609,700
Nov 20, 20250.230.230.220.220.22-2.22%289,100
Nov 19, 20250.220.230.220.230.232.27%12,500