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
29th Oct 2025 (Wed) 110.00 110.00 110.00 111.00 49,441
28th Oct 2025 (Tue) 111.00 111.00 111.00 111.00 109,364
27th Oct 2025 (Mon) 111.00 111.00 111.00 111.00 6,405
24th Oct 2025 (Fri) 111.00 111.00 111.00 111.00 144,235
23rd Oct 2025 (Thu) 110.00 112.00 110.00 110.00 82,277
22nd Oct 2025 (Wed) 106.00 114.00 106.00 110.00 376,027
21st Oct 2025 (Tue) 104.00 106.00 102.00 106.00 56,792
20th Oct 2025 (Mon) 104.00 104.00 101.00 101.00 12,788
17th Oct 2025 (Fri) 100.00 104.00 100.00 103.00 192,702
16th Oct 2025 (Thu) 100.00 102.00 100.00 101.00 132,966
15th Oct 2025 (Wed) 101.00 102.00 101.00 102.00 123,402
14th Oct 2025 (Tue) 100.00 102.00 100.00 102.00 215,346
13th Oct 2025 (Mon) 99.00 102.00 99.00 102.00 56,726
10th Oct 2025 (Fri) 94.50 103.00 93.00 99.00 1,626,282
9th Oct 2025 (Thu) 94.50 100.00 94.00 100.00 101,924
8th Oct 2025 (Wed) 98.00 98.00 98.00 98.00 2,740
7th Oct 2025 (Tue) 93.50 93.50 93.50 93.50 3,443
6th Oct 2025 (Mon) 91.00 95.00 91.00 95.00 51,714
3rd Oct 2025 (Fri) 92.00 92.00 91.50 91.50 13,131
2nd Oct 2025 (Thu) 92.00 92.00 92.00 92.00 11,482
1st Oct 2025 (Wed) 93.00 98.50 92.00 92.00 79,655
30th Sep 2025 (Tue) 94.00 94.00 93.50 93.50 1,542
29th Sep 2025 (Mon) 94.50 95.00 92.00 92.00 77,893
26th Sep 2025 (Fri) 98.50 98.50 95.50 96.00 136,844
25th Sep 2025 (Thu) 103.00 103.00 98.50 99.50 30,010
24th Sep 2025 (Wed) 102.00 102.00 102.00 102.00 1,277
23rd Sep 2025 (Tue) 99.00 99.00 99.00 99.00 1,167
22nd Sep 2025 (Mon) 98.00 101.00 98.00 101.00 12,648
19th Sep 2025 (Fri) 100.00 102.00 100.00 101.00 80,490
18th Sep 2025 (Thu) 100.00 103.00 100.00 103.00 55,363
17th Sep 2025 (Wed) 100.00 100.00 100.00 100.00 2,976
16th Sep 2025 (Tue) 102.00 102.00 102.00 102.00 10,842
15th Sep 2025 (Mon) 103.00 103.00 103.00 103.00 2,212
12th Sep 2025 (Fri) 103.00 103.00 103.00 103.00 5
11th Sep 2025 (Thu) 103.00 103.00 102.00 102.00 35,222
10th Sep 2025 (Wed) 102.00 105.00 102.00 103.00 85,071
9th Sep 2025 (Tue) 100.00 102.00 100.00 102.00 12,719
8th Sep 2025 (Mon) 104.00 104.00 104.00 104.00 35,453
5th Sep 2025 (Fri) 100.00 100.00 99.00 100.00 30,546
4th Sep 2025 (Thu) 100.00 100.00 100.00 100.00 1,535
3rd Sep 2025 (Wed) 102.00 105.00 101.00 103.00 60,388
2nd Sep 2025 (Tue) 104.00 104.00 104.00 104.00 2,308
1st Sep 2025 (Mon) 100.00 107.00 100.00 106.00 83,201
29th Aug 2025 (Fri) 100.00 101.00 100.00 101.00 535,383
FTSE 100 Latest
Value9,748.16
Change51.42