Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rm (RM.) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2025 (Mon) 103.50 103.50 103.50 103.50 0
18th Apr 2025 (Fri) 103.50 103.50 103.50 103.50 0
17th Apr 2025 (Thu) 106.00 106.00 106.00 103.50 0
16th Apr 2025 (Wed) 106.00 106.00 106.00 106.00 38,582
15th Apr 2025 (Tue) 100.00 106.00 100.00 103.00 8,163
14th Apr 2025 (Mon) 106.00 106.00 103.00 106.00 3,114
11th Apr 2025 (Fri) 100.00 106.00 100.00 106.00 11,672
10th Apr 2025 (Thu) 105.00 105.00 103.00 104.00 82,677
9th Apr 2025 (Wed) 101.00 102.00 97.00 97.00 37,750
8th Apr 2025 (Tue) 101.00 101.00 100.00 100.00 1,495
7th Apr 2025 (Mon) 101.00 104.00 97.00 102.00 82,669
4th Apr 2025 (Fri) 105.00 105.00 104.00 105.00 82,384
3rd Apr 2025 (Thu) 101.00 105.00 101.00 104.00 62,306
2nd Apr 2025 (Wed) 108.50 110.50 108.50 110.50 9,253
1st Apr 2025 (Tue) 111.00 112.00 108.00 108.50 73,492
31st Mar 2025 (Mon) 104.00 113.00 104.00 113.00 116,313
28th Mar 2025 (Fri) 98.00 98.00 98.00 99.50 28,219
27th Mar 2025 (Thu) 102.50 102.50 101.50 101.50 34,042
26th Mar 2025 (Wed) 99.50 104.00 99.00 102.50 66,678
25th Mar 2025 (Tue) 102.50 102.50 101.75 101.75 21,821
24th Mar 2025 (Mon) 99.50 99.50 99.50 102.50 141,430
21st Mar 2025 (Fri) 101.00 104.00 100.00 100.00 220,158
20th Mar 2025 (Thu) 98.25 98.25 98.25 98.75 39,399
19th Mar 2025 (Wed) 100.00 100.00 97.50 98.25 44,992
18th Mar 2025 (Tue) 100.00 100.00 91.00 97.00 306,523
17th Mar 2025 (Mon) 102.00 102.00 99.00 100.50 13,864
14th Mar 2025 (Fri) 101.25 101.25 101.25 101.25 15,304
13th Mar 2025 (Thu) 101.25 101.25 101.25 101.25 2,887
12th Mar 2025 (Wed) 101.25 101.25 101.25 101.25 9,535
11th Mar 2025 (Tue) 101.25 101.25 101.25 101.25 31,726
10th Mar 2025 (Mon) 101.25 101.25 101.25 101.25 5,031
7th Mar 2025 (Fri) 101.25 101.25 101.25 101.25 29,476
6th Mar 2025 (Thu) 102.25 102.25 101.25 101.25 4,366
5th Mar 2025 (Wed) 102.00 102.25 102.00 102.25 75,995
4th Mar 2025 (Tue) 102.00 102.00 102.00 102.00 51,137
3rd Mar 2025 (Mon) 97.00 102.00 97.00 102.25 76,442
28th Feb 2025 (Fri) 104.00 105.00 99.00 99.00 30,767
27th Feb 2025 (Thu) 106.00 109.00 104.00 106.00 33,990
26th Feb 2025 (Wed) 108.00 110.00 105.00 106.00 54,475
25th Feb 2025 (Tue) 109.00 111.00 109.00 110.50 26,351
24th Feb 2025 (Mon) 113.00 113.00 113.00 112.50 22,602
FTSE 100 Latest
Value8,275.66
Change0.00