Skip to main content
Rimbunan Sawit Berhad (KLSE:RSAWIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.170
-0.005 (-2.86%)
At close: Apr 28, 2026

Rimbunan Sawit Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.170.180.170.180.182.94%250,000
Apr 24, 20260.170.170.170.170.17-360,400
Apr 23, 20260.180.180.170.170.17-2.86%571,400
Apr 22, 20260.170.180.170.180.186.06%1,502,700
Apr 21, 20260.170.170.170.170.17-1,201,200
Apr 20, 20260.170.170.170.170.17-2.94%2,085,000
Apr 17, 20260.180.180.160.170.17-8.11%9,192,100
Apr 16, 20260.180.190.180.190.192.78%438,800
Apr 15, 20260.180.180.180.180.18-2.70%45,000
Apr 14, 20260.180.190.180.190.192.78%5,100
Apr 13, 20260.190.190.180.180.18-2.70%332,000
Apr 10, 20260.190.190.190.190.19-39,600
Apr 9, 20260.190.190.190.190.192.78%809,700
Apr 8, 20260.180.190.180.180.18-2.70%292,100
Apr 7, 20260.190.190.190.190.19-780,500
Apr 6, 20260.190.190.190.190.19-756,500
Apr 3, 20260.190.190.180.190.19-2.63%2,015,200
Apr 2, 20260.180.190.180.190.192.70%2,953,400
Apr 1, 20260.190.190.180.190.19-2.63%1,246,100
Mar 31, 20260.190.200.190.190.19-2,174,600
Mar 30, 20260.180.190.180.190.195.56%2,481,300
Mar 27, 20260.180.180.180.180.18-839,900
Mar 26, 20260.180.190.180.180.182.86%725,300
Mar 25, 20260.180.180.180.180.18-50,300
Mar 24, 20260.180.180.180.180.18-5.41%789,300
Mar 19, 20260.180.190.180.190.19-2,342,000
Mar 18, 20260.190.190.180.190.19-929,700
Mar 17, 20260.180.190.180.190.192.78%1,208,500
Mar 16, 20260.180.180.180.180.18-582,100
Mar 13, 20260.180.180.180.180.18-448,700
Mar 12, 20260.180.190.180.180.182.86%561,000
Mar 11, 20260.180.180.180.180.18-195,000
Mar 10, 20260.180.180.180.180.18-2.78%539,300
Mar 9, 20260.180.190.170.180.182.86%3,197,800
Mar 6, 20260.180.180.170.180.18-1,606,600
Mar 5, 20260.180.180.180.180.18-558,100
Mar 4, 20260.180.180.180.180.18-2.78%344,800
Mar 3, 20260.190.190.180.180.18-2.70%377,700
Mar 2, 20260.190.190.180.190.19-1,768,900
Feb 27, 20260.180.190.180.190.192.78%963,800
Feb 26, 20260.190.190.180.180.18-5.26%1,050,500
Feb 25, 20260.190.190.190.190.19-10,000
Feb 24, 20260.190.190.190.190.19-217,400
Feb 23, 20260.190.190.190.190.19-40,000
Feb 20, 20260.190.190.190.190.19-2.56%130,100
Feb 19, 20260.190.200.190.200.202.63%235,200
Feb 16, 20260.190.190.190.190.19-50,000
Feb 13, 20260.190.190.190.190.19-528,200
Feb 12, 20260.190.190.190.190.19-205,000
Feb 11, 20260.190.190.190.190.19-15,100
Feb 10, 20260.200.200.190.190.19-95,200
Feb 9, 20260.200.200.190.190.19-2.56%236,900
Feb 6, 20260.200.200.190.200.20-556,900
Feb 5, 20260.190.200.190.200.202.63%1,706,200
Feb 4, 20260.190.190.190.190.19-2.56%301,300
Feb 3, 20260.190.200.190.200.20-210,900
Jan 30, 20260.190.200.190.200.202.63%929,100
Jan 29, 20260.190.190.190.190.192.70%437,600
Jan 28, 20260.190.190.190.190.19-2.63%752,000
Jan 27, 20260.200.200.190.190.192.70%88,100
Jan 26, 20260.190.200.190.190.19-2.63%441,200
Jan 23, 20260.190.190.190.190.19-269,900
Jan 22, 20260.190.190.190.190.19-155,400
Jan 21, 20260.190.190.190.190.19-143,400
Jan 20, 20260.190.190.190.190.19-463,600
Jan 19, 20260.190.190.190.190.19-2,009,700
Jan 16, 20260.190.190.190.190.19-328,600
Jan 15, 20260.190.190.190.190.192.70%158,000
Jan 14, 20260.190.190.190.190.192.78%420,900
Jan 13, 20260.190.190.180.180.18-450,600
Jan 12, 20260.190.190.180.180.18-2.70%142,400
Jan 9, 20260.190.190.190.190.19-151,600
Jan 8, 20260.180.190.180.190.192.78%756,300
Jan 7, 20260.180.180.180.180.18-491,000
Jan 6, 20260.180.190.180.180.18-198,500
Jan 5, 20260.180.180.180.180.18-76,000
Jan 2, 20260.180.180.180.180.18-290,000
Dec 31, 20250.190.190.180.180.18-365,000
Dec 30, 20250.180.180.180.180.18-376,400
Dec 29, 20250.180.180.180.180.18-186,000
Dec 26, 20250.180.180.180.180.18-152,000
Dec 23, 20250.180.180.180.180.18-374,000
Dec 22, 20250.180.180.180.180.18-2.70%13,900
Dec 19, 20250.180.190.180.190.19-224,700
Dec 18, 20250.190.190.180.190.192.78%98,000
Dec 17, 20250.190.190.180.180.18-2.70%190,000
Dec 16, 20250.190.190.180.190.19-772,600
Dec 15, 20250.190.190.190.190.19-36,500
Dec 12, 20250.190.190.190.190.19-2.63%88,200
Dec 11, 20250.190.190.190.190.192.70%241,000
Dec 10, 20250.190.190.190.190.19-410,500
Dec 9, 20250.190.190.190.190.19-494,900
Dec 8, 20250.190.190.190.190.19-274,000
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