RHB Bank Bhd

RHBC
🏛️ 马来西亚 →
6.66
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 6.51 6.53 6.50 6.53 41.5K
09:05 6.54 6.54 6.53 6.53 16.5K
09:10 6.53 6.53 6.53 6.53 9.5K
09:15 6.53 6.53 6.53 6.53 27.3K
09:25 6.53 6.54 6.53 6.53 1.3K
09:30 6.53 6.53 6.53 6.53 1.6K
09:35 6.53 6.53 6.52 6.53 107.8K
09:40 6.53 6.53 6.52 6.53 120.5K
09:45 6.53 6.53 6.53 6.53 5.6K
09:50 6.53 6.53 6.52 6.53 121.1K
09:55 6.53 6.53 6.53 6.53 10.0K
10:00 6.53 6.53 6.52 6.52 39.9K
10:05 6.53 6.53 6.52 6.52 185.1K
10:15 6.52 6.52 6.52 6.52 14.8K
10:20 6.53 6.53 6.52 6.53 157.4K
10:25 6.54 6.54 6.53 6.53 1,009.0K
10:30 6.54 6.54 6.53 6.53 22.1K
10:35 6.53 6.53 6.53 6.53 5.5K
10:40 6.53 6.53 6.53 6.53 21.1K
10:45 6.54 6.54 6.53 6.54 1.5K
10:50 6.53 6.54 6.53 6.53 24.9K
10:55 6.53 6.53 6.53 6.53 37.3K
11:00 6.53 6.53 6.53 6.53 7.3K
11:05 6.53 6.53 6.53 6.53 10.0K
11:10 6.53 6.54 6.53 6.53 13.2K
11:15 6.53 6.54 6.53 6.54 8.9K
11:20 6.54 6.54 6.53 6.53 1.8K
11:25 6.54 6.54 6.53 6.53 20.8K
11:30 6.54 6.54 6.53 6.53 2.5K
11:35 6.53 6.54 6.53 6.53 444.7K
11:45 6.53 6.53 6.53 6.53 12.6K
11:50 6.53 6.54 6.53 6.53 7.2K
11:55 6.53 6.54 6.53 6.53 14.9K
12:00 6.53 6.54 6.53 6.53 16.3K
12:05 6.53 6.54 6.53 6.53 8.4K
12:10 6.53 6.54 6.53 6.53 4.8K
12:15 6.54 6.54 6.53 6.54 312.2K
12:20 6.54 6.54 6.53 6.54 543.9K
12:25 6.54 6.54 6.53 6.54 3.1K
14:30 6.54 6.54 6.54 6.54 42.8K
14:35 6.54 6.54 6.53 6.54 7.1K
14:40 6.54 6.54 6.53 6.54 19.9K
14:45 6.54 6.54 6.53 6.53 9.9K
14:50 6.54 6.54 6.53 6.54 18.7K
14:55 6.54 6.54 6.53 6.53 1,029.6K
15:00 6.54 6.55 6.53 6.53 607.1K
15:05 6.53 6.53 6.53 6.53 2.8K
15:10 6.53 6.54 6.53 6.53 1,021.3K
15:15 6.53 6.54 6.53 6.54 1,192.4K
15:20 6.54 6.54 6.53 6.54 56.5K
15:25 6.54 6.54 6.54 6.54 79.2K
15:30 6.54 6.54 6.53 6.53 187.0K
15:35 6.54 6.54 6.53 6.54 388.4K
15:40 6.54 6.54 6.53 6.54 513.4K
15:45 6.54 6.54 6.53 6.53 194.8K
15:50 6.53 6.54 6.53 6.54 351.2K
15:55 6.54 6.54 6.53 6.53 373.2K
16:00 6.54 6.54 6.53 6.53 892.7K
16:05 6.53 6.54 6.53 6.53 447.6K
16:10 6.53 6.54 6.53 6.54 395.6K
16:15 6.53 6.54 6.53 6.53 346.3K
16:20 6.53 6.54 6.53 6.53 406.9K
16:25 6.53 6.54 6.53 6.53 429.7K
16:30 6.54 6.54 6.53 6.53 467.7K
16:35 6.54 6.54 6.52 6.53 695.6K
16:40 6.53 6.55 6.52 6.55 467.1K
16:50 6.57 6.57 6.57 6.57 408.0K
16:55 6.57 6.57 6.57 6.57 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 6.60 6.68 6.60 6.66 5.0M
2025-09-30 6.63 6.64 6.60 6.60 9.9M
2025-09-29 6.57 6.63 6.56 6.63 5.1M
2025-09-26 6.51 6.57 6.50 6.57 14.5M
2025-09-25 6.54 6.54 6.50 6.51 3.8M
2025-09-24 6.57 6.58 6.53 6.54 5.9M
2025-09-23 6.55 6.58 6.55 6.57 3.8M
2025-09-22 6.51 6.57 6.50 6.55 4.2M
2025-09-19 6.53 6.55 6.47 6.51 9.9M
2025-09-18 6.55 6.56 6.49 6.50 4.7M
2025-09-17 6.54 6.59 6.50 6.55 4.5M
2025-09-12 6.50 6.55 6.43 6.55 7.1M
2025-09-11 6.61 6.63 6.59 6.60 8.8M
2025-09-10 6.65 6.65 6.59 6.61 7.3M
2025-09-09 6.59 6.65 6.58 6.65 7.5M
2025-09-08 6.54 6.59 6.50 6.58 3.8M
2025-09-04 6.60 6.60 6.47 6.50 13.1M
2025-09-03 6.60 6.64 6.56 6.60 5.1M
2025-09-02 6.55 6.64 6.55 6.60 4.7M
2025-08-29 6.53 6.55 6.49 6.54 9.5M
2025-08-28 6.50 6.56 6.50 6.52 7.5M
2025-08-27 6.49 6.52 6.45 6.49 1.6M
2025-08-26 6.56 6.57 6.47 6.47 11.0M
2025-08-25 6.56 6.59 6.54 6.56 6.5M
2025-08-22 6.50 6.57 6.50 6.54 3.8M
2025-08-21 6.49 6.52 6.48 6.50 6.1M
2025-08-20 6.47 6.49 6.45 6.48 6.1M
2025-08-19 6.44 6.49 6.43 6.47 8.4M
2025-08-18 6.43 6.46 6.40 6.43 9.7M
2025-08-15 6.45 6.47 6.40 6.43 5.3M
2025-08-14 6.48 6.55 6.40 6.42 5.1M
2025-08-13 6.37 6.48 6.37 6.47 10.4M
2025-08-12 6.40 6.43 6.36 6.37 3.1M
2025-08-11 6.34 6.42 6.34 6.40 6.1M
2025-08-08 6.26 6.34 6.26 6.34 5.2M
2025-08-07 6.26 6.28 6.25 6.26 5.1M
2025-08-06 6.20 6.28 6.20 6.26 13.0M
2025-08-05 6.20 6.25 6.17 6.20 10.3M
2025-08-04 6.19 6.23 6.17 6.19 7.4M
2025-08-01 6.14 6.23 6.14 6.19 8.7M
2025-07-31 6.20 6.23 6.13 6.13 18.3M
2025-07-30 6.21 6.23 6.17 6.20 5.8M
2025-07-29 6.28 6.31 6.21 6.21 4.4M
2025-07-28 6.25 6.32 6.23 6.28 6.7M
2025-07-25 6.24 6.26 6.22 6.22 2.8M
2025-07-24 6.25 6.26 6.18 6.25 3.5M
2025-07-23 6.14 6.25 6.12 6.25 5.7M
2025-07-22 6.18 6.20 6.12 6.14 8.1M
2025-07-21 6.21 6.23 6.17 6.18 3.1M
2025-07-18 6.18 6.25 6.18 6.20 6.5M
2025-07-17 6.15 6.25 6.15 6.18 7.2M
2025-07-16 6.30 6.32 6.11 6.15 14.7M
2025-07-15 6.31 6.36 6.30 6.30 4.4M
2025-07-14 6.39 6.41 6.31 6.31 6.5M
2025-07-11 6.36 6.42 6.32 6.41 6.7M
2025-07-10 6.32 6.38 6.29 6.35 3.3M
2025-07-09 6.31 6.34 6.28 6.31 5.3M
2025-07-08 6.38 6.40 6.29 6.30 4.9M
2025-07-07 6.42 6.42 6.38 6.38 4.8M
2025-07-04 6.38 6.42 6.38 6.42 2.6M
2025-07-03 6.34 6.40 6.34 6.37 3.6M
2025-07-02 6.38 6.42 6.32 6.34 6.7M
2025-07-01 6.31 6.38 6.30 6.38 2.5M
2025-06-30 6.33 6.35 6.28 6.30 6.0M
2025-06-26 6.30 6.32 6.29 6.31 8.8M
2025-06-25 6.38 6.42 6.28 6.28 8.1M
2025-06-24 6.31 6.36 6.30 6.34 7.1M
2025-06-23 6.28 6.34 6.24 6.30 6.3M
2025-06-20 6.25 6.35 6.24 6.30 7.9M
2025-06-19 6.30 6.30 6.24 6.24 4.3M
2025-06-18 6.29 6.32 6.28 6.29 11.8M
2025-06-17 6.32 6.33 6.25 6.29 7.4M
2025-06-16 6.34 6.36 6.28 6.32 7.0M
2025-06-13 6.38 6.39 6.34 6.36 5.6M
2025-06-12 6.38 6.39 6.36 6.39 10.0M
2025-06-11 6.37 6.41 6.35 6.38 11.3M
2025-06-10 6.38 6.40 6.36 6.38 5.5M
2025-06-09 6.37 6.41 6.36 6.36 2.7M
2025-06-06 6.40 6.41 6.35 6.35 5.8M
2025-06-05 6.45 6.45 6.38 6.40 8.4M
2025-06-04 6.54 6.54 6.36 6.41 12.4M
2025-06-03 6.45 6.54 6.45 6.48 9.1M
2025-05-30 6.53 6.57 6.43 6.43 32.8M
2025-05-29 6.68 6.69 6.50 6.52 15.5M
2025-05-28 6.86 6.88 6.62 6.67 10.0M
2025-05-27 6.88 6.90 6.82 6.85 9.9M
2025-05-26 6.82 6.93 6.78 6.88 5.3M
2025-05-23 6.73 6.79 6.72 6.79 6.6M
2025-05-22 6.71 6.73 6.68 6.71 8.7M
2025-05-21 6.72 6.75 6.70 6.71 9.0M
2025-05-20 6.65 6.72 6.65 6.71 8.4M
2025-05-19 6.70 6.72 6.64 6.65 4.0M
2025-05-16 6.67 6.75 6.67 6.70 6.6M
2025-05-15 6.79 6.80 6.68 6.69 6.7M
2025-05-14 6.83 6.84 6.77 6.78 4.0M
2025-05-13 6.70 6.82 6.70 6.82 14.3M
2025-05-09 6.72 6.72 6.66 6.67 4.2M
2025-05-08 6.77 6.80 6.67 6.67 6.6M
2025-05-07 6.70 6.77 6.69 6.75 9.1M
2025-05-06 6.73 6.73 6.62 6.68 3.3M
2025-05-05 6.63 6.73 6.62 6.73 3.4M
2025-05-02 6.68 6.68 6.61 6.64 3.1M
2025-04-30 6.60 6.65 6.58 6.65 10.1M
2025-04-29 6.65 6.66 6.57 6.57 4.3M
2025-04-28 6.54 6.64 6.53 6.64 7.0M
2025-04-25 6.58 6.58 6.50 6.52 8.1M
2025-04-24 6.48 6.56 6.48 6.54 8.1M
2025-04-23 6.56 6.56 6.46 6.50 6.0M
2025-04-22 6.57 6.57 6.45 6.50 3.5M
2025-04-21 6.60 6.62 6.55 6.57 1.7M
2025-04-18 6.55 6.61 6.55 6.60 2.6M
2025-04-17 6.50 6.59 6.50 6.56 2.7M
2025-04-16 6.65 6.69 6.49 6.56 5.8M
2025-04-15 6.59 6.66 6.55 6.64 8.7M
2025-04-14 6.51 6.59 6.48 6.59 8.0M
2025-04-11 6.42 6.49 6.34 6.48 13.6M
2025-04-10 6.52 6.56 6.42 6.46 12.0M
2025-04-09 6.45 6.45 6.07 6.23 21.2M
2025-04-08 6.49 6.52 6.43 6.48 15.4M
2025-04-07 6.76 6.78 6.33 6.49 32.5M
2025-04-04 6.84 6.88 6.76 6.79 7.5M
2025-04-03 6.85 6.92 6.84 6.90 4.5M
2025-04-02 6.85 6.90 6.77 6.90 14.8M
2025-03-28 6.89 6.93 6.75 6.84 17.9M
2025-03-27 6.77 6.89 6.76 6.89 18.0M
2025-03-26 6.78 6.85 6.75 6.80 12.3M
2025-03-25 6.71 6.80 6.71 6.77 11.0M
2025-03-24 6.76 6.77 6.69 6.71 6.8M
2025-03-21 6.70 6.78 6.65 6.76 16.2M
2025-03-20 6.99 7.04 6.90 6.92 10.1M
2025-03-19 7.00 7.00 6.95 6.99 10.1M
2025-03-17 6.89 7.00 6.89 7.00 12.6M
2025-03-14 6.80 6.91 6.80 6.85 13.8M
2025-03-13 6.84 6.88 6.79 6.83 8.7M
2025-03-12 6.85 6.88 6.73 6.80 13.5M
2025-03-11 6.90 6.92 6.84 6.86 12.0M
2025-03-10 6.91 6.95 6.86 6.92 5.0M
2025-03-07 6.91 6.91 6.85 6.88 4.8M
2025-03-06 6.91 6.97 6.90 6.91 7.1M
2025-03-05 6.86 7.00 6.86 6.94 10.3M
2025-03-04 6.91 6.91 6.84 6.86 4.4M
2025-03-03 6.89 6.95 6.89 6.91 7.0M
2025-02-28 6.80 6.91 6.80 6.91 13.4M
2025-02-27 6.67 6.80 6.64 6.76 4.4M
2025-02-26 6.54 6.70 6.54 6.64 4.6M
2025-02-25 6.67 6.69 6.54 6.54 2.7M
2025-02-24 6.67 6.69 6.66 6.67 2.8M
2025-02-21 6.66 6.70 6.64 6.67 2.9M
2025-02-20 6.70 6.70 6.66 6.66 6.0M
2025-02-19 6.59 6.71 6.57 6.71 5.1M
2025-02-18 6.58 6.61 6.56 6.58 6.3M
2025-02-17 6.55 6.57 6.54 6.57 3.0M
2025-02-14 6.54 6.57 6.54 6.55 1.9M
2025-02-13 6.58 6.60 6.54 6.54 3.0M
2025-02-12 6.48 6.60 6.47 6.58 11.8M
2025-02-10 6.48 6.49 6.46 6.48 4.8M
2025-02-07 6.47 6.49 6.46 6.48 5.0M
2025-02-06 6.45 6.48 6.45 6.47 5.6M
2025-02-05 6.45 6.45 6.44 6.45 4.7M
2025-02-04 6.44 6.45 6.42 6.44 1.8M
2025-02-03 6.43 6.43 6.40 6.42 4.1M
2025-01-31 6.38 6.45 6.37 6.43 5.1M
2025-01-28 6.39 6.39 6.36 6.38 2.1M
2025-01-27 6.38 6.39 6.35 6.38 2.5M
2025-01-24 6.38 6.39 6.32 6.38 3.2M
2025-01-23 6.39 6.40 6.37 6.37 3.0M
2025-01-22 6.37 6.39 6.36 6.37 1.6M
2025-01-21 6.38 6.39 6.35 6.37 2.1M
2025-01-20 6.35 6.36 6.31 6.36 1.9M
2025-01-17 6.35 6.37 6.30 6.35 3.6M
2025-01-16 6.37 6.37 6.32 6.35 5.3M
2025-01-15 6.30 6.37 6.29 6.37 6.8M
2025-01-14 6.30 6.35 6.27 6.27 4.6M
2025-01-13 6.40 6.40 6.27 6.28 7.4M
2025-01-10 6.35 6.43 6.35 6.40 4.3M
2025-01-09 6.42 6.44 6.35 6.35 3.7M
2025-01-08 6.44 6.45 6.42 6.43 2.6M
2025-01-07 6.39 6.43 6.39 6.43 6.7M
2025-01-06 6.43 6.46 6.37 6.42 4.5M
2025-01-03 6.45 6.46 6.41 6.43 5.5M
2025-01-02 6.48 6.49 6.40 6.45 3.0M