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
28th Aug 2025 (Thu) 98.00 99.00 98.00 99.00 94,641
27th Aug 2025 (Wed) 96.50 96.50 96.50 96.50 3,654
26th Aug 2025 (Tue) 101.00 101.00 100.00 101.00 1,090,550
25th Aug 2025 (Mon) 100.00 100.00 100.00 100.00 0
22nd Aug 2025 (Fri) 101.00 101.00 100.00 100.00 76,543
21st Aug 2025 (Thu) 101.00 101.00 100.00 100.00 117,382
20th Aug 2025 (Wed) 100.00 103.00 100.00 101.00 35,010
19th Aug 2025 (Tue) 100.00 104.00 99.00 101.00 614,666
18th Aug 2025 (Mon) 103.00 105.00 103.00 105.00 2,180
15th Aug 2025 (Fri) 100.00 103.00 99.50 100.00 100,713
14th Aug 2025 (Thu) 101.00 102.00 100.00 102.00 312,080
13th Aug 2025 (Wed) 102.00 102.00 102.00 102.00 29,517
12th Aug 2025 (Tue) 100.00 104.00 100.00 103.00 43,380
11th Aug 2025 (Mon) 97.50 104.00 97.50 104.00 65,709
8th Aug 2025 (Fri) 100.00 100.00 100.00 100.00 22,455
7th Aug 2025 (Thu) 100.00 100.00 100.00 100.00 8,421
6th Aug 2025 (Wed) 100.00 100.00 100.00 100.00 51,103
5th Aug 2025 (Tue) 100.00 100.00 100.00 100.00 193,705
4th Aug 2025 (Mon) 105.00 105.00 101.00 101.00 15,559
1st Aug 2025 (Fri) 103.00 105.00 101.00 105.00 43,920
31st Jul 2025 (Thu) 102.00 103.00 101.00 103.00 67,692
30th Jul 2025 (Wed) 102.00 102.00 102.00 102.00 5,683
29th Jul 2025 (Tue) 106.00 106.00 104.00 104.00 19,409
28th Jul 2025 (Mon) 103.00 107.00 103.00 106.00 113,003
25th Jul 2025 (Fri) 104.00 105.00 103.00 104.00 9,872
24th Jul 2025 (Thu) 106.00 106.00 104.00 104.00 70,296
23rd Jul 2025 (Wed) 101.00 105.00 101.00 105.00 78,368
22nd Jul 2025 (Tue) 102.00 102.00 102.00 102.00 18,647
21st Jul 2025 (Mon) 100.00 101.00 99.00 101.00 206,955
18th Jul 2025 (Fri) 98.50 100.00 98.50 99.50 87,233
17th Jul 2025 (Thu) 98.50 99.50 95.50 98.00 132,762
16th Jul 2025 (Wed) 98.00 99.50 98.00 98.50 77,052
15th Jul 2025 (Tue) 93.00 100.00 93.00 98.50 213,434
14th Jul 2025 (Mon) 94.50 97.50 94.50 97.50 140,426
11th Jul 2025 (Fri) 93.50 95.50 93.50 95.50 111,705
10th Jul 2025 (Thu) 94.00 95.00 92.00 93.50 208,200
9th Jul 2025 (Wed) 94.50 95.00 94.00 94.00 75,780
8th Jul 2025 (Tue) 94.50 94.50 94.00 94.50 21,710
7th Jul 2025 (Mon) 96.00 97.50 93.00 93.50 130,135
4th Jul 2025 (Fri) 93.50 95.00 91.50 94.00 269,791
3rd Jul 2025 (Thu) 85.50 91.00 85.50 91.00 669,494
2nd Jul 2025 (Wed) 83.00 83.00 82.00 82.50 22,591,172
1st Jul 2025 (Tue) 82.00 82.00 82.00 82.00 82,103
30th Jun 2025 (Mon) 84.00 84.00 83.00 83.00 63,934
FTSE 100 Latest
Value9,208.84
Change-7.98