Skip to main content
Rimbunan Sawit Berhad (KLSE:RSAWIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.185
+0.005 (2.78%)
At close: Dec 5, 2025

Rimbunan Sawit Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.190.180.190.192.78%529,000
Dec 4, 20250.180.190.180.180.18-173,200
Dec 3, 20250.180.190.180.180.18-143,300
Dec 2, 20250.180.190.180.180.18-860,000
Dec 1, 20250.180.190.180.180.18-2.70%325,700
Nov 28, 20250.190.190.180.190.19-405,100
Nov 27, 20250.190.190.190.190.19-754,300
Nov 26, 20250.190.190.190.190.19-5.13%2,303,900
Nov 25, 20250.200.200.190.200.202.63%1,064,700
Nov 24, 20250.190.190.190.190.19-156,400
Nov 21, 20250.200.200.190.190.19-2.56%712,600
Nov 20, 20250.200.200.190.200.20-1,581,200
Nov 19, 20250.200.200.190.200.202.63%575,000
Nov 18, 20250.200.200.190.190.19-2.56%1,717,800
Nov 17, 20250.200.200.200.200.20-226,100
Nov 14, 20250.200.200.200.200.20-800,000
Nov 13, 20250.190.210.190.200.20-1,868,300
Nov 12, 20250.200.200.190.200.20-2.50%1,536,100
Nov 11, 20250.200.210.200.200.20-5,527,400
Nov 10, 20250.200.200.200.200.202.56%95,000
Nov 7, 20250.200.200.200.200.20-2.50%719,500
Nov 6, 20250.200.200.200.200.20-517,700
Nov 5, 20250.210.210.200.200.20-2.44%826,000
Nov 4, 20250.210.210.210.210.21-2.38%600,900
Nov 3, 20250.210.210.210.210.21-1,218,800
Oct 31, 20250.200.210.200.210.215.00%839,500
Oct 30, 20250.200.200.200.200.20-246,100
Oct 29, 20250.200.200.200.200.202.56%20,000
Oct 28, 20250.200.200.200.200.20-2.50%289,700
Oct 27, 20250.200.220.200.200.20-3,404,200
Oct 24, 20250.200.200.200.200.20-209,600
Oct 23, 20250.200.200.200.200.20-308,700
Oct 22, 20250.200.200.200.200.20-64,800
Oct 21, 20250.200.200.200.200.202.56%110,000
Oct 17, 20250.200.200.200.200.20-604,400
Oct 16, 20250.200.200.200.200.20-2.50%360,300
Oct 15, 20250.200.210.200.200.202.56%684,800
Oct 14, 20250.210.210.200.200.20-4.88%1,205,300
Oct 13, 20250.210.210.200.210.21-2.38%275,000
Oct 10, 20250.210.220.210.210.21-617,800
Oct 9, 20250.210.210.210.210.212.44%326,700
Oct 8, 20250.200.210.200.210.21-2.38%320,400
Oct 7, 20250.210.210.210.210.212.44%206,700
Oct 6, 20250.210.210.210.210.21-159,600
Oct 3, 20250.210.210.210.210.21-2.38%442,500
Oct 2, 20250.210.210.210.210.21-367,000
Oct 1, 20250.220.220.210.210.21-1,168,700
Sep 30, 20250.200.210.200.210.215.00%3,536,700
Sep 29, 20250.200.200.190.200.202.56%344,400
Sep 26, 20250.190.200.190.200.202.63%1,262,800
Sep 25, 20250.180.190.180.190.195.56%2,017,100
Sep 24, 20250.180.180.180.180.18-135,500
Sep 23, 20250.180.180.180.180.18-37,000
Sep 22, 20250.180.180.180.180.18-151,000
Sep 19, 20250.190.190.180.180.18-123,800
Sep 18, 20250.190.190.180.180.18-2.70%115,100
Sep 17, 20250.190.190.180.190.19-134,100
Sep 12, 20250.190.190.180.190.192.78%150,100
Sep 11, 20250.180.180.180.180.18-2.70%8,000
Sep 10, 20250.180.190.180.190.19-200,000
Sep 9, 20250.180.190.180.190.192.78%39,400
Sep 8, 20250.180.180.180.180.18-126,000
Sep 4, 20250.180.180.180.180.18-40,000
Sep 3, 20250.190.190.180.180.18-2.70%120,000
Sep 2, 20250.180.190.180.190.192.78%203,000
Aug 29, 20250.190.190.180.180.18-2.70%97,400
Aug 28, 20250.190.190.180.190.19-206,700
Aug 27, 20250.180.190.180.190.192.78%118,000
Aug 26, 20250.190.190.180.180.18-2.70%164,800
Aug 25, 20250.180.190.180.190.192.78%294,000
Aug 22, 20250.190.190.180.180.18-2.70%649,500
Aug 21, 20250.190.190.180.190.192.78%168,100
Aug 20, 20250.190.190.180.180.18-83,600
Aug 19, 20250.190.190.180.180.18-5.26%1,217,700
Aug 18, 20250.190.190.190.190.192.70%229,100
Aug 15, 20250.190.190.190.190.19-2.63%311,100
Aug 14, 20250.190.190.190.190.192.70%1,111,700
Aug 13, 20250.190.190.190.190.19-705,400
Aug 12, 20250.190.190.180.190.19-703,100
Aug 11, 20250.190.190.190.190.19-120,000
Aug 8, 20250.190.190.190.190.19-150,900
Aug 7, 20250.190.190.190.190.19-320,600
Aug 6, 20250.180.190.180.190.192.78%1,379,500
Aug 5, 20250.190.190.180.180.18-335,600
Aug 4, 20250.190.190.180.180.18-433,600
Aug 1, 20250.180.190.180.180.18-314,500
Jul 31, 20250.190.190.180.180.18-166,000
Jul 30, 20250.180.180.180.180.18-313,000
Jul 29, 20250.190.190.180.180.18-2.70%390,800
Jul 28, 20250.190.190.190.190.19-219,600
Jul 25, 20250.190.190.190.190.19-226,500
Jul 24, 20250.190.190.180.190.19-801,000
Jul 23, 20250.190.190.190.190.19-669,000
Jul 22, 20250.180.190.180.190.192.78%217,900
Jul 21, 20250.180.190.180.180.18-2.70%296,300
Jul 18, 20250.190.190.190.190.19-74,100
Jul 17, 20250.180.190.180.190.192.78%1,012,700
Jul 16, 20250.180.190.180.180.18-2,119,000
Jul 15, 20250.180.180.180.180.18-874,300
Jul 14, 20250.180.180.180.180.18-18,000