Skip to main content
Riverview Rubber Estates, Berhad (KLSE:RVIEW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.980
+0.030 (1.02%)
At close: Mar 6, 2026

KLSE:RVIEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.982.982.982.982.981.02%1,000
Mar 5, 20262.982.982.952.952.95-1.01%900
Mar 4, 20262.912.982.912.982.981.02%10,900
Mar 3, 20262.982.992.802.952.951.72%81,900
Mar 2, 20262.902.902.902.902.900.35%1,000
Feb 27, 20262.902.902.892.892.89-3.67%1,000
Feb 24, 20263.003.002.933.003.003.45%11,400
Feb 20, 20262.902.902.902.902.90-7,000
Feb 16, 20262.902.902.902.902.90-1,000
Feb 13, 20262.902.902.902.902.90-0.34%5,000
Feb 12, 20262.912.912.912.912.910.34%200
Feb 6, 20262.902.902.902.902.90-3.33%1,000
Feb 5, 20262.903.002.903.003.00-0.33%3,300
Feb 4, 20263.013.013.013.013.01-0.66%1,000
Feb 3, 20263.033.033.033.033.03-0.66%1,000
Jan 30, 20263.003.052.993.053.051.67%3,400
Jan 29, 20262.883.002.883.003.003.45%10,900
Jan 28, 20263.003.002.882.902.90-3.33%3,600
Jan 27, 20263.003.003.003.003.00-1,300
Jan 26, 20263.003.003.003.003.003.45%2,000
Jan 22, 20262.902.902.882.902.90-14,000
Jan 21, 20262.902.902.902.902.90-3,000
Jan 20, 20262.902.902.902.902.90-7,000
Jan 19, 20262.902.902.902.902.90-3.01%2,000
Jan 16, 20262.953.002.952.992.991.36%17,200
Jan 15, 20263.003.002.952.952.90-10,600
Jan 14, 20262.952.952.952.952.90-1.67%1,600
Jan 13, 20263.003.003.003.002.951.69%21,200
Jan 12, 20262.952.952.952.952.900.34%2,000
Jan 9, 20262.942.942.942.942.89-0.34%3,000
Jan 8, 20263.053.052.952.952.90-200
Jan 7, 20262.952.962.952.952.901.72%6,000
Jan 6, 20262.993.002.902.902.850.35%20,100
Dec 23, 20252.932.932.892.892.84-0.34%900
Dec 19, 20253.003.002.902.902.850.35%8,000
Dec 17, 20252.882.892.882.892.840.70%4,000
Dec 16, 20252.902.902.872.872.82-1.37%2,800
Dec 12, 20252.822.912.822.912.861.04%25,200
Dec 8, 20252.892.892.882.882.83-0.35%7,000
Dec 3, 20252.892.892.892.892.84-4,200
Dec 2, 20252.892.892.892.892.84-1.03%1,200
Dec 1, 20252.902.922.902.922.870.34%13,000
Nov 28, 20252.912.912.912.912.86-0.34%1,000
Nov 26, 20252.922.922.922.922.87-2,000
Nov 25, 20252.922.922.922.922.87-1.02%1,600
Nov 20, 20252.952.952.952.952.90-500
Nov 19, 20252.902.952.882.952.902.43%11,800
Nov 18, 20252.882.882.882.882.83-2.70%500
Nov 14, 20252.963.002.962.962.91-1.33%6,400
Nov 12, 20253.003.003.003.002.95-38,000
Nov 10, 20253.003.003.003.002.95-10,000
Nov 6, 20253.003.003.003.002.951.69%100
Nov 3, 20252.902.952.902.952.90-2,300
Oct 31, 20252.952.952.952.952.90-1.01%5,000
Oct 30, 20252.982.982.982.982.93-0.33%5,000
Oct 29, 20252.982.992.972.992.940.34%16,000
Oct 28, 20252.992.992.972.982.93-0.33%12,900
Oct 27, 20252.992.992.992.992.94-5,000
Oct 24, 20253.003.002.992.992.94-0.33%72,700
Oct 23, 20253.003.003.003.002.95-124,900
Oct 22, 20252.983.002.983.002.95-114,700
Oct 21, 20253.003.003.003.002.95-10,500
Oct 17, 20252.983.002.983.002.950.67%9,500
Oct 16, 20252.982.982.982.982.93-100
Oct 15, 20252.943.002.922.982.932.05%16,300
Oct 14, 20252.982.982.922.922.87-2.01%2,200
Oct 10, 20252.992.992.982.982.93-0.67%27,000
Oct 8, 20252.913.002.903.002.952.74%2,300
Oct 1, 20252.922.922.902.922.870.69%6,900
Sep 30, 20252.912.912.902.902.85-12,100
Sep 26, 20252.902.902.902.902.85-1,000
Sep 24, 20252.902.902.902.902.850.35%8,000
Sep 23, 20252.902.902.892.892.84-400
Sep 22, 20252.853.002.852.892.841.40%12,900
Sep 19, 20252.892.892.852.852.80-1.38%500
Sep 18, 20252.892.892.852.892.84-1,400
Sep 17, 20253.003.002.892.892.79-3.67%1,400
Sep 11, 20253.003.003.003.002.90-500
Sep 10, 20252.813.002.813.002.907.14%400
Sep 9, 20252.812.812.802.802.70-0.71%8,500