Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Rhong Khen International Berhad (7006.KL)

Compare
1.2400
-0.0100
(-0.80%)
At close: February 21 at 2:30:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.25001.25001.23001.24001.24008,900
Feb 20, 20251.25001.25001.21001.25001.250017,600
Feb 19, 20251.25001.25001.21001.25001.250021,600
Feb 18, 20251.23001.24001.23001.24001.240020,100
Feb 17, 20251.26001.26001.21001.24001.240016,600
Feb 14, 20251.26001.26001.21001.25001.250010,400
Feb 13, 20251.27001.27001.27001.27001.270010,300
Feb 12, 20251.27001.28001.23001.28001.280027,700
Feb 10, 20251.27001.27001.27001.27001.270030,000
Feb 7, 20251.27001.27001.27001.27001.27005,500
Feb 6, 20251.28001.28001.22001.27001.270021,500
Feb 5, 20251.29001.29001.28001.28001.280010,000
Feb 4, 20251.27001.28001.27001.28001.280025,000
Feb 3, 20251.27001.27001.26001.26001.260044,300
Jan 31, 20251.25001.25001.25001.25001.2500-
Jan 28, 20251.27001.27001.20001.25001.250030,300
Jan 27, 20251.26001.26001.26001.26001.260019,800
Jan 24, 20251.27001.27001.22001.25001.2500120,100
Jan 23, 20251.23001.26001.23001.26001.260036,200
Jan 22, 20251.21001.23001.16001.23001.230074,000
Jan 21, 20251.21001.21001.18001.18001.180045,000
Jan 20, 20251.26001.26001.18001.18001.180030,400
Jan 17, 20251.24001.24001.24001.24001.24002,400
Jan 16, 20251.29001.29001.17001.22001.2200314,200
Jan 15, 20251.28001.29001.28001.28001.280010,000
Jan 14, 20251.26001.28001.26001.26001.260019,500
Jan 13, 20251.24001.25001.24001.25001.250010,000
Jan 10, 20251.22001.22001.22001.22001.22003,000
Jan 9, 20251.21001.21001.21001.21001.2100-
Jan 8, 20251.20001.21001.20001.21001.21007,000
Jan 7, 20251.20001.23001.18001.18001.180025,600
Jan 6, 20251.24001.24001.24001.24001.240010,000
Jan 3, 20251.23001.24001.23001.24001.24008,500
Jan 2, 20251.23001.23001.23001.23001.230015,000
Dec 31, 20241.20001.22001.19001.22001.220026,600
Dec 30, 20241.10001.19001.10001.19001.190011,700
Dec 27, 20241.12001.12001.12001.12001.1200-
Dec 26, 20241.12001.12001.12001.12001.1200-
Dec 24, 20241.15001.15001.12001.12001.12001,700
Dec 23, 20241.16001.16001.16001.16001.1600-
Dec 20, 20241.16001.16001.16001.16001.16002,000
Dec 19, 2024 0.0300 Dividend
Dec 19, 20241.22001.22001.22001.22001.2200-
Dec 18, 20241.24001.24001.22001.22001.190017,600
Dec 17, 20241.21001.21001.21001.21001.180220,000
Dec 16, 20241.21001.21001.21001.21001.1802-
Dec 13, 20241.21001.21001.21001.21001.18026,000
Dec 12, 20241.20001.20001.20001.20001.170524,000
Dec 11, 20241.20001.20001.20001.20001.17058,300
Dec 10, 20241.23001.23001.23001.23001.199811,700
Dec 9, 20241.23001.23001.23001.23001.1998-
Dec 6, 20241.23001.23001.23001.23001.1998-
Dec 5, 20241.23001.23001.23001.23001.199818,000
Dec 4, 20241.25001.25001.22001.25001.219315,300
Dec 3, 20241.26001.26001.23001.25001.219318,200
Dec 2, 20241.25001.26001.24001.26001.229074,800
Nov 29, 20241.24001.24001.21001.24001.209530,600
Nov 28, 20241.17001.23001.17001.23001.19984,700
Nov 27, 20241.17001.17001.17001.17001.1412-
Nov 26, 20241.19001.19001.17001.17001.141242,800
Nov 25, 20241.19001.19001.16001.19001.160750,500
Nov 22, 20241.19001.19001.19001.19001.160726,900
Nov 21, 20241.19001.19001.18001.19001.16078,700
Nov 20, 20241.23001.23001.23001.23001.19986,000
Nov 19, 20241.23001.23001.23001.23001.19986,700
Nov 18, 20241.23001.23001.23001.23001.199812,000
Nov 15, 20241.23001.23001.23001.23001.1998-
Nov 14, 20241.23001.23001.23001.23001.199845,300
Nov 13, 20241.23001.23001.23001.23001.199820,600
Nov 12, 20241.18001.18001.18001.18001.1510-
Nov 11, 20241.18001.18001.18001.18001.1510100
Nov 8, 20241.18001.18001.18001.18001.1510-
Nov 7, 20241.18001.18001.18001.18001.1510-
Nov 6, 20241.18001.18001.18001.18001.1510-
Nov 5, 20241.18001.18001.18001.18001.15102,000
Nov 4, 20241.18001.18001.18001.18001.1510-
Nov 1, 20241.18001.18001.18001.18001.151013,000
Oct 30, 20241.18001.18001.18001.18001.151023,300
Oct 29, 20241.18001.18001.18001.18001.1510-
Oct 28, 20241.18001.18001.18001.18001.1510-
Oct 25, 20241.17001.20001.17001.18001.151046,300
Oct 24, 20241.17001.17001.17001.17001.141215,800
Oct 23, 20241.19001.20001.17001.17001.141213,400
Oct 22, 20241.19001.19001.16001.17001.14124,600
Oct 21, 20241.17001.17001.17001.17001.14122,500
Oct 18, 20241.18001.19001.18001.19001.16073,200
Oct 17, 20241.18001.18001.18001.18001.1510-
Oct 16, 20241.18001.18001.18001.18001.15102,500
Oct 15, 20241.17001.17001.17001.17001.14122,000
Oct 14, 20241.18001.18001.17001.17001.141225,400
Oct 11, 20241.18001.18001.18001.18001.1510-
Oct 10, 20241.18001.18001.18001.18001.15105,000
Oct 9, 20241.19001.19001.18001.18001.1510205,100
Oct 8, 20241.22001.22001.22001.22001.190020,000
Oct 7, 20241.20001.20001.20001.20001.1705-
Oct 4, 20241.19001.20001.17001.20001.170525,500
Oct 3, 20241.18001.18001.18001.18001.15101,500
Oct 2, 20241.19001.19001.19001.19001.1607-
Oct 1, 20241.19001.19001.19001.19001.1607-
Sep 30, 20241.20001.20001.19001.19001.160726,300
Sep 27, 20241.22001.22001.20001.20001.170512,200
Sep 26, 20241.23001.23001.23001.23001.1998-
Sep 25, 20241.23001.23001.23001.23001.199810,000
Sep 24, 20241.23001.23001.23001.23001.199812,200
Sep 23, 20241.25001.25001.25001.25001.2193-
Sep 20, 20241.24001.25001.24001.25001.21934,400
Sep 19, 20241.22001.22001.22001.22001.19002,000
Sep 18, 20241.23001.28001.22001.28001.248522,200
Sep 17, 20241.23001.23001.23001.23001.1998-
Sep 13, 20241.23001.23001.22001.23001.19987,000
Sep 12, 20241.22001.22001.21001.21001.180228,000
Sep 11, 20241.23001.23001.22001.22001.190013,000
Sep 10, 20241.23001.23001.23001.23001.19985,700
Sep 9, 20241.22001.22001.22001.22001.1900-
Sep 6, 20241.22001.22001.22001.22001.19008,100
Sep 5, 20241.23001.23001.23001.23001.1998-
Sep 4, 20241.23001.23001.23001.23001.1998-
Sep 3, 20241.23001.23001.23001.23001.1998-
Sep 2, 20241.23001.23001.23001.23001.199853,200
Aug 30, 20241.22001.22001.22001.22001.190013,000
Aug 29, 20241.22001.23001.21001.23001.199843,100
Aug 28, 20241.23001.24001.23001.23001.199838,400
Aug 27, 20241.23001.23001.23001.23001.19981,600
Aug 26, 20241.23001.23001.23001.23001.199812,300
Aug 23, 20241.23001.23001.23001.23001.19985,300
Aug 22, 20241.25001.25001.25001.25001.2193-
Aug 21, 20241.25001.25001.25001.25001.219321,400
Aug 20, 20241.27001.27001.27001.27001.2388-
Aug 19, 20241.27001.27001.27001.27001.2388400
Aug 16, 20241.25001.25001.25001.25001.21932,000
Aug 15, 20241.26001.26001.26001.26001.2290-
Aug 14, 20241.26001.26001.26001.26001.2290-
Aug 13, 20241.26001.26001.26001.26001.2290-
Aug 12, 20241.26001.26001.26001.26001.2290-
Aug 9, 20241.26001.26001.26001.26001.2290-
Aug 8, 20241.26001.26001.26001.26001.2290-
Aug 7, 20241.28001.28001.19001.26001.22903,000
Aug 6, 20241.26001.26001.26001.26001.229018,000
Aug 5, 20241.26001.26001.25001.25001.219323,200
Aug 2, 20241.30001.30001.26001.26001.22908,000
Aug 1, 20241.31001.31001.31001.31001.2778-
Jul 31, 20241.32001.37001.31001.31001.277831,700
Jul 30, 20241.31001.31001.31001.31001.27785,500
Jul 29, 20241.32001.32001.32001.32001.287521,800
Jul 26, 20241.32001.32001.32001.32001.28756,000
Jul 25, 20241.32001.32001.32001.32001.28751,000
Jul 24, 20241.36001.36001.36001.36001.3266-
Jul 23, 20241.36001.36001.36001.36001.3266-
Jul 22, 20241.36001.36001.36001.36001.3266-
Jul 19, 20241.36001.36001.36001.36001.326633,000
Jul 18, 20241.35001.36001.35001.36001.32666,300
Jul 17, 20241.33001.33001.33001.33001.29736,000
Jul 16, 20241.32001.35001.32001.32001.287510,000
Jul 15, 20241.33001.33001.33001.33001.2973-
Jul 12, 20241.33001.33001.33001.33001.2973-
Jul 11, 20241.33001.33001.33001.33001.297319,100
Jul 10, 20241.33001.33001.33001.33001.297331,000
Jul 9, 20241.33001.34001.33001.34001.307012,300
Jul 5, 20241.33001.33001.33001.33001.297321,400
Jul 4, 20241.33001.33001.32001.32001.28756,000
Jul 3, 20241.33001.35001.32001.35001.316849,000
Jul 2, 20241.33001.33001.33001.33001.2973-
Jul 1, 20241.33001.33001.33001.33001.29733,000
Jun 28, 20241.32001.32001.32001.32001.2875-
Jun 27, 20241.32001.32001.32001.32001.28755,300
Jun 26, 20241.32001.32001.31001.31001.27785,000
Jun 25, 20241.35001.35001.32001.32001.287520,000
Jun 24, 20241.31001.32001.31001.32001.287513,000
Jun 21, 20241.34001.34001.34001.34001.30702,000
Jun 20, 20241.35001.35001.35001.35001.31684,800
Jun 19, 20241.35001.35001.35001.35001.316815,000
Jun 18, 20241.37001.37001.37001.37001.33635,000
Jun 14, 20241.35001.35001.30001.35001.3168120,300
Jun 13, 20241.35001.35001.35001.35001.316815,400
Jun 12, 20241.37001.37001.35001.35001.316819,400
Jun 11, 20241.34001.35001.34001.35001.31689,800
Jun 10, 20241.35001.35001.35001.35001.31683,000
Jun 7, 20241.37001.37001.37001.37001.3363-
Jun 6, 20241.31001.37001.31001.37001.336328,700
Jun 5, 20241.38001.38001.38001.38001.3461-
Jun 4, 20241.35001.38001.34001.38001.346115,200
May 31, 20241.35001.38001.35001.38001.34616,000
May 30, 20241.38001.38001.38001.38001.34615,600
May 29, 20241.35001.35001.35001.35001.31684,000
May 28, 20241.38001.38001.35001.35001.316842,000
May 27, 20241.38001.38001.38001.38001.34612,000
May 24, 20241.40001.40001.37001.38001.346143,700
May 23, 20241.40001.40001.40001.40001.3656-
May 21, 20241.38001.40001.38001.40001.365628,100
May 20, 20241.38001.38001.37001.37001.336337,400
May 17, 20241.38001.38001.37001.37001.336324,000
May 16, 20241.36001.36001.36001.36001.3266-
May 15, 20241.39001.39001.36001.36001.326638,000
May 14, 20241.39001.39001.39001.39001.35589,900
May 13, 20241.39001.39001.39001.39001.3558-
May 10, 20241.38001.39001.38001.39001.355853,500
May 9, 20241.37001.37001.37001.37001.336320,600
May 8, 20241.35001.37001.35001.37001.336331,300
May 7, 20241.37001.37001.37001.37001.3363-
May 6, 20241.37001.37001.37001.37001.33632,000
May 3, 20241.35001.35001.35001.35001.31682,900
May 2, 20241.34001.35001.34001.35001.316812,000
Apr 30, 20241.34001.34001.34001.34001.30702,000
Apr 29, 20241.34001.34001.34001.34001.307012,000
Apr 26, 20241.34001.34001.34001.34001.307020,000
Apr 25, 20241.35001.35001.34001.34001.30707,300
Apr 24, 20241.37001.37001.34001.34001.307043,500
Apr 23, 20241.34001.34001.34001.34001.3070-
Apr 22, 20241.34001.34001.34001.34001.30705,000
Apr 19, 20241.32001.33001.31001.31001.277818,000
Apr 18, 20241.32001.32001.32001.32001.287518,600
Apr 17, 20241.31001.31001.31001.31001.277822,000
Apr 16, 20241.30001.35001.29001.35001.316814,400
Apr 15, 2024 0.0100 Dividend
Apr 15, 20241.33001.33001.33001.33001.29735,000
Apr 12, 20241.37001.37001.37001.37001.326634,800
Apr 9, 20241.34001.34001.34001.34001.2975-
Apr 8, 20241.36001.36001.34001.34001.297525,700
Apr 5, 20241.35001.35001.35001.35001.3072-
Apr 4, 20241.33001.35001.32001.35001.307215,700
Apr 3, 20241.34001.35001.34001.35001.307239,700
Apr 2, 20241.32001.32001.32001.32001.27811,300
Apr 1, 20241.31001.31001.31001.31001.2685-
Mar 29, 20241.31001.31001.31001.31001.268510,000
Mar 27, 20241.33001.33001.33001.33001.28784,800
Mar 26, 20241.32001.32001.32001.32001.27818,000
Mar 25, 20241.34001.34001.32001.32001.278115,600
Mar 22, 20241.32001.32001.32001.32001.27812,100
Mar 21, 20241.33001.34001.33001.33001.287812,100
Mar 20, 20241.33001.33001.33001.33001.28787,500
Mar 19, 20241.32001.32001.32001.32001.2781-
Mar 18, 20241.30001.32001.30001.32001.27816,300
Mar 15, 20241.30001.30001.30001.30001.25884,200
Mar 14, 20241.30001.30001.30001.30001.25885,000
Mar 13, 20241.30001.30001.30001.30001.258811,200
Mar 12, 20241.33001.33001.33001.33001.2878-
Mar 11, 20241.30001.33001.30001.33001.28785,000
Mar 8, 20241.30001.30001.30001.30001.258881,100
Mar 7, 20241.28001.28001.28001.28001.239411,000
Mar 6, 20241.28001.28001.28001.28001.23942,000
Mar 5, 20241.30001.30001.30001.30001.2588-
Mar 4, 20241.29001.30001.29001.30001.258868,200
Mar 1, 20241.30001.30001.30001.30001.258820,600
Feb 29, 20241.30001.30001.29001.30001.25885,400
Feb 28, 20241.30001.31001.30001.31001.268555,400
Feb 27, 20241.32001.32001.30001.30001.258868,600
Feb 26, 20241.31001.31001.31001.31001.2685-
Feb 23, 20241.34001.34001.31001.31001.268570,000
Feb 22, 20241.31001.34001.31001.33001.287846,100
Feb 21, 20241.29001.33001.29001.30001.258856,300

Related Tickers

7062.KL Khind Holdings Berhad
2.3000
0.00%
 
2984.KL FACB Industries Incorporated Berhad
1.1800
0.00%
 
7094.KL Eurospan Holdings Berhad
2.7100
0.00%
 
6939.KL Fiamma Holdings Berhad
1.0800
-0.92%
 
0239.KL Ecomate Holdings Berhad
1.0200
0.00%
 
0279.KL Synergy House Berhad
1.1800
-1.67%
 
7412.KL SHH Resources Holdings Berhad
1.3300
0.00%
 
7935.KL Milux Corporation Berhad
0.5050
-0.98%
 
7088.KL Poh Huat Resources Holdings Berhad
1.2800
0.00%
 
0326.KL Sorento Capital Berhad
0.4650
+1.09%