Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,925.27 -2,207.98 (-3.50%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Riverview Rubber Estates, Berhad (2542.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 03:00PM MYT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2,000 |
| 09 May 2024 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 2,000 |
| 08 May 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 8,000 |
| 07 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 06 May 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2800 | 3.2800 | 12,700 |
| 03 May 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 5,000 |
| 02 May 2024 | 3.2300 | 3.2800 | 3.2100 | 3.2100 | 3.2100 | 14,000 |
| 30 Apr 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 5,000 |
| 29 Apr 2024 | 3.1900 | 3.2300 | 3.1700 | 3.2300 | 3.2300 | 34,800 |
| 26 Apr 2024 | 3.2000 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 30,400 |
| 25 Apr 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 25,100 |
| 24 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 23 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2,700 |
| 22 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 19 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1,000 |
| 18 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 17 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 5,800 |
| 16 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 11,000 |
| 15 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 12 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 09 Apr 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 7,000 |
| 08 Apr 2024 | 3.2300 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 9,900 |
| 05 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2,300 |
| 04 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 03 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 300 |
| 02 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 01 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 200 |
| 29 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 27 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 26 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 25 Mar 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1600 | 7,300 |
| 22 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 500 |
| 21 Mar 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 3,500 |
| 20 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 19 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,000 |
| 18 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 15 Mar 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 11,000 |
| 14 Mar 2024 | 3.2200 | 3.2200 | 3.1800 | 3.2200 | 3.2200 | 3,200 |
| 13 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3,000 |
| 12 Mar 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 5,000 |
| 11 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 08 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 07 Mar 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 23,600 |
| 06 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 05 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 04 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 5,000 |
| 01 Mar 2024 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 58,000 |
| 29 Feb 2024 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | 3.3000 | 2,200 |
| 28 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,000 |
| 27 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 6,500 |
| 26 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 23 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,100 |
| 22 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 8,000 |
| 21 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3,000 |
| 20 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3,000 |
| 19 Feb 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 2,200 |
| 16 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2,000 |
| 15 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3,000 |
| 14 Feb 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 9,100 |
| 13 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 09 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 4,300 |
| 08 Feb 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 29,500 |
| 07 Feb 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.2300 | 4,000 |
| 06 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 05 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1,500 |
| 02 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 31 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 30 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 700 |
| 29 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 300 |
| 26 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,000 |
| 24 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 23 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 8,500 |
| 22 Jan 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 15,000 |
| 19 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 800 |
| 18 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 17 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1,000 |
| 16 Jan 2024 | 3.2300 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 6,800 |
| 15 Jan 2024 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 3,000 |
| 12 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 11 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2,000 |
| 11 Jan 2024 | 0.05 Dividend | |||||
| 10 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | 2,000 |
| 09 Jan 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2900 | 3.2398 | 17,000 |
| 08 Jan 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.2005 | 1,200 |
| 05 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1808 | - |
| 04 Jan 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.1808 | 4,000 |
| 03 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.2694 | 8,500 |
| 02 Jan 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 3.2398 | 11,900 |
| 29 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | 2,000 |
| 28 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | - |
| 27 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | 100 |
| 26 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | - |
| 22 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | 800 |
| 21 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1906 | 1,000 |
| 20 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | - |
| 19 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | - |
| 18 Dec 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2800 | 3.2300 | 10,300 |
| 15 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | 800 |
| 14 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | - |
| 13 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.