Skip to main content
Rivertree STF Synergies Berhad (KLSE:RSSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.370
-0.005 (-1.33%)
At close: Mar 6, 2026

KLSE:RSSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.380.380.370.380.38-1.32%684,600
Mar 4, 20260.390.390.370.380.38-2.56%1,258,400
Mar 3, 20260.380.390.370.390.394.00%4,114,800
Mar 2, 20260.380.390.370.380.38-2.60%3,412,600
Feb 27, 20260.370.390.370.390.394.05%4,313,300
Feb 26, 20260.360.380.360.370.374.23%1,970,400
Feb 25, 20260.360.370.360.360.36-1.39%1,285,300
Feb 24, 20260.370.370.360.360.36-2.70%1,259,300
Feb 23, 20260.370.370.360.370.371.37%1,843,100
Feb 20, 20260.370.380.360.370.37-900,000
Feb 19, 20260.370.370.370.370.37-2.67%1,272,800
Feb 16, 20260.370.380.360.380.381.35%1,748,500
Feb 13, 20260.370.370.360.370.37-215,900
Feb 12, 20260.370.370.360.370.371.37%816,900
Feb 11, 20260.370.370.370.370.37-1.35%966,600
Feb 10, 20260.370.370.360.370.371.37%657,100
Feb 9, 20260.360.380.360.370.37-1.35%634,200
Feb 6, 20260.380.380.360.370.37-1.33%1,453,200
Feb 5, 20260.390.390.370.380.38-2.60%1,888,800
Feb 4, 20260.380.390.380.390.39-1.28%528,000
Feb 3, 20260.400.400.380.390.39-1.27%4,196,100
Jan 30, 20260.390.410.380.400.402.60%6,615,700
Jan 29, 20260.390.390.380.390.39-1,956,800
Jan 28, 20260.390.400.380.390.39-3,478,700
Jan 27, 20260.380.390.380.390.392.67%4,398,500
Jan 26, 20260.370.380.370.380.382.74%3,370,400
Jan 23, 20260.370.370.360.370.37-1.35%2,355,500
Jan 22, 20260.370.370.360.370.372.78%1,347,000
Jan 21, 20260.360.370.360.360.36-1.37%804,200
Jan 20, 20260.360.370.360.370.37-392,900
Jan 19, 20260.370.370.360.370.37-1.35%1,679,800
Jan 16, 20260.370.370.360.370.37-407,200
Jan 15, 20260.370.370.360.370.37-1,197,400
Jan 14, 20260.370.370.360.370.37-1,233,700
Jan 13, 20260.380.380.370.370.37-1.33%929,400
Jan 12, 20260.380.380.370.380.381.35%3,310,200
Jan 9, 20260.360.380.360.370.372.78%3,551,100
Jan 8, 20260.350.360.340.360.364.35%2,697,000
Jan 7, 20260.360.360.330.350.35-2.82%2,713,200
Jan 6, 20260.360.360.350.360.361.43%665,700
Jan 5, 20260.360.360.350.350.35-1.41%777,700
Jan 2, 20260.360.360.350.360.36-1.39%263,900
Dec 31, 20250.360.360.350.360.361.41%1,180,000
Dec 30, 20250.360.370.360.360.36-1.39%1,682,800
Dec 29, 20250.360.370.360.360.36-1,016,300
Dec 26, 20250.360.370.360.360.36-1,350,200
Dec 24, 20250.360.360.360.360.36-662,600
Dec 23, 20250.370.370.360.360.36-2.70%1,866,300
Dec 22, 20250.370.370.360.370.372.78%1,680,600
Dec 19, 20250.360.370.350.360.361.41%1,794,000
Dec 18, 20250.360.370.360.360.36-1.39%1,672,700
Dec 17, 20250.370.370.360.360.36-2.70%1,005,500
Dec 16, 20250.370.370.360.370.37-1,956,600
Dec 15, 20250.380.380.370.370.37-686,900
Dec 12, 20250.360.380.360.370.374.23%3,213,300
Dec 11, 20250.380.380.350.360.36-4.05%3,833,500
Dec 10, 20250.370.380.370.370.37-2,537,400
Dec 9, 20250.370.380.370.370.37-1,934,500
Dec 8, 20250.380.390.370.370.37-2.63%3,093,700
Dec 5, 20250.390.390.380.380.38-2.56%2,159,200
Dec 4, 20250.370.400.360.390.395.41%4,716,700
Dec 3, 20250.390.390.370.370.37-3.90%2,722,200
Dec 2, 20250.390.400.380.390.39-1.28%2,406,100
Dec 1, 20250.400.400.390.390.39-2.50%3,134,000
Nov 28, 20250.410.420.380.400.40-1.23%11,310,700
Nov 27, 20250.380.410.380.410.416.58%9,613,100
Nov 26, 20250.380.390.380.380.38-2,227,000
Nov 25, 20250.380.390.380.380.38-3,372,700
Nov 24, 20250.360.390.360.380.385.56%3,712,700
Nov 21, 20250.390.400.330.360.36-7.69%11,743,400
Nov 20, 20250.370.400.370.390.396.85%9,192,500
Nov 19, 20250.350.370.350.370.372.82%9,447,700
Nov 18, 20250.340.360.330.360.364.41%7,816,900
Nov 17, 20250.310.340.310.340.349.68%12,483,600
Nov 14, 20250.300.310.280.310.316.90%6,556,400
Nov 13, 20250.280.300.280.290.295.45%7,996,200
Nov 12, 20250.270.280.270.280.283.77%2,980,800
Nov 11, 20250.270.280.260.270.27-1.85%2,696,400
Nov 10, 20250.260.270.250.270.275.88%4,543,400
Nov 7, 20250.250.260.250.260.266.25%5,578,200
Nov 6, 20250.210.250.210.240.2414.29%8,459,200
Nov 5, 20250.210.210.200.210.21-1,067,500
Nov 4, 20250.210.210.200.210.21-1,259,000
Nov 3, 20250.210.220.210.210.21-964,800
Oct 31, 20250.210.210.200.210.21-1,364,700
Oct 30, 20250.210.210.210.210.21-2.33%1,135,300
Oct 29, 20250.210.220.210.220.22-828,600
Oct 28, 20250.220.220.210.220.22-2.27%2,368,300
Oct 27, 20250.230.230.210.220.222.33%3,692,900
Oct 24, 20250.200.230.190.220.2210.26%5,925,000
Oct 23, 20250.210.210.170.200.20-7.14%4,430,500
Oct 22, 20250.230.230.200.210.21-8.70%4,800,500
Oct 21, 20250.220.240.200.230.239.52%20,791,300
Oct 17, 20250.190.210.190.210.2110.53%7,720,600
Oct 16, 20250.180.200.180.190.198.57%5,743,900
Oct 15, 20250.170.180.160.180.186.06%4,990,200
Oct 14, 20250.160.170.150.170.1710.00%6,432,300
Oct 13, 20250.110.160.110.150.1515.38%9,603,100
Oct 10, 20250.130.130.120.130.134.00%899,900
Oct 9, 20250.120.130.120.130.1319.05%4,951,700