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
3rd Jun 2025 (Tue) 97.75 97.75 97.75 96.75 20,703
2nd Jun 2025 (Mon) 98.50 98.50 98.50 97.75 89,212
30th May 2025 (Fri) 100.00 100.00 100.00 98.50 17,417
29th May 2025 (Thu) 94.50 94.50 94.50 97.50 14,204
28th May 2025 (Wed) 94.00 95.00 94.00 94.25 35,909
27th May 2025 (Tue) 94.50 99.50 94.50 97.75 83,181
26th May 2025 (Mon) 94.00 94.00 94.00 94.00 0
23rd May 2025 (Fri) 96.00 96.00 94.00 94.00 156,908
22nd May 2025 (Thu) 97.50 97.50 96.00 97.50 59,827
21st May 2025 (Wed) 99.00 99.00 99.00 97.75 63,871
20th May 2025 (Tue) 96.00 99.00 96.00 99.00 126,048
19th May 2025 (Mon) 96.50 96.50 96.00 96.00 136,553
16th May 2025 (Fri) 98.50 101.00 98.00 101.00 61,791
15th May 2025 (Thu) 100.00 100.00 96.00 97.00 65,521
14th May 2025 (Wed) 98.00 98.00 96.00 98.00 95,982
13th May 2025 (Tue) 98.00 98.00 98.00 98.00 40,423
12th May 2025 (Mon) 100.00 100.00 97.00 98.00 92,869
9th May 2025 (Fri) 98.00 98.00 98.00 98.00 36,011
8th May 2025 (Thu) 96.50 99.00 95.00 98.50 122,873
7th May 2025 (Wed) 101.00 101.00 98.00 98.50 64,086
6th May 2025 (Tue) 98.50 100.00 98.50 100.00 31,379
5th May 2025 (Mon) 100.00 100.00 100.00 100.00 0
2nd May 2025 (Fri) 97.00 105.00 97.00 100.00 195,555
1st May 2025 (Thu) 101.00 104.00 98.00 98.50 74,028
30th Apr 2025 (Wed) 100.00 104.00 100.00 101.75 1,106
29th Apr 2025 (Tue) 101.00 102.00 101.00 102.00 14,778
28th Apr 2025 (Mon) 101.00 103.00 101.00 103.00 62,513
25th Apr 2025 (Fri) 97.00 104.00 97.00 103.00 10,063
24th Apr 2025 (Thu) 105.00 105.00 100.00 102.00 33,609
23rd Apr 2025 (Wed) 101.00 103.00 101.00 103.00 16,384
22nd Apr 2025 (Tue) 101.00 101.00 101.00 101.00 55,639
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
FTSE 100 Latest
Value8,787.02
Change12.76