RGB International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.385	0.405	0.380	0.400	0.354	14,118,800
2024-08-06	0.370	0.400	0.365	0.385	0.341	35,052,102
2024-08-05	0.395	0.410	0.355	0.375	0.332	43,520,500
2024-08-02	0.430	0.430	0.410	0.410	0.363	22,469,900
2024-08-01	0.435	0.445	0.425	0.435	0.385	12,913,900
2024-07-31	0.420	0.435	0.420	0.430	0.381	16,726,699
2024-07-30	0.410	0.425	0.410	0.420	0.372	11,951,100
2024-07-29	0.415	0.425	0.405	0.410	0.363	26,288,500
2024-07-26	0.430	0.435	0.405	0.415	0.368	27,440,699
2024-07-25	0.425	0.435	0.410	0.425	0.376	30,504,400
2024-07-24	0.445	0.450	0.425	0.430	0.381	31,863,600
2024-07-23	0.460	0.465	0.440	0.445	0.394	34,854,801
2024-07-22	0.465	0.470	0.450	0.465	0.412	14,615,000
2024-07-19	0.480	0.485	0.465	0.470	0.416	18,257,900
2024-07-18	0.485	0.485	0.470	0.480	0.425	11,739,300
2024-07-17	0.485	0.495	0.480	0.485	0.430	9,214,200
2024-07-16	0.490	0.495	0.475	0.485	0.430	18,743,500
2024-07-15	0.485	0.495	0.480	0.490	0.434	12,403,800
2024-07-12	0.490	0.495	0.480	0.490	0.434	10,794,500
2024-07-11	0.485	0.495	0.480	0.490	0.434	12,167,700
2024-07-10	0.490	0.490	0.475	0.485	0.430	13,281,800
2024-07-09	0.495	0.500	0.485	0.490	0.434	8,722,100
2024-07-05	0.500	0.510	0.480	0.495	0.438	19,256,100
2024-07-04	0.505	0.505	0.490	0.495	0.438	9,474,600
2024-07-03	0.500	0.505	0.490	0.500	0.443	11,706,900
2024-07-02	0.495	0.505	0.490	0.495	0.438	8,850,200
2024-07-01	0.465	0.500	0.460	0.500	0.443	20,504,900
2024-06-28	0.450	0.475	0.445	0.470	0.416	8,717,200
2024-06-27	0.465	0.465	0.445	0.450	0.399	15,173,900
2024-06-26	0.460	0.480	0.455	0.470	0.411	18,039,801
2024-06-25	0.470	0.470	0.455	0.460	0.402	16,341,500
2024-06-24	0.455	0.465	0.445	0.465	0.407	7,642,000
2024-06-21	0.465	0.470	0.455	0.455	0.398	14,672,100
2024-06-20	0.450	0.480	0.440	0.465	0.407	40,754,102
2024-06-19	0.460	0.460	0.435	0.445	0.389	19,475,301
2024-06-18	0.475	0.475	0.455	0.460	0.402	14,542,200
2024-06-14	0.470	0.475	0.460	0.470	0.411	10,742,000
2024-06-13	0.470	0.480	0.460	0.470	0.411	12,686,400
2024-06-12	0.465	0.480	0.450	0.470	0.411	25,207,600
2024-06-11	0.455	0.475	0.455	0.465	0.407	19,916,900
2024-06-10	0.425	0.460	0.415	0.455	0.398	50,083,301
2024-06-07	0.420	0.430	0.415	0.425	0.372	16,893,699
2024-06-06	0.420	0.420	0.410	0.415	0.363	8,618,100
2024-06-05	0.410	0.420	0.410	0.420	0.367	9,030,600
2024-06-04	0.420	0.425	0.405	0.410	0.359	20,406,600
2024-05-31	0.440	0.445	0.410	0.415	0.363	39,397,699
2024-05-30	0.440	0.440	0.410	0.415	0.363	29,778,500
2024-05-29	0.430	0.440	0.425	0.435	0.380	10,947,200
2024-05-28	0.420	0.430	0.410	0.420	0.367	14,017,200
2024-05-27	0.445	0.450	0.415	0.420	0.367	24,544,801
2024-05-24	0.445	0.445	0.430	0.440	0.385	9,497,300
2024-05-23	0.440	0.460	0.440	0.445	0.389	27,849,199
2024-05-21	0.430	0.440	0.425	0.435	0.380	11,910,300
2024-05-20	0.405	0.435	0.400	0.425	0.372	34,134,398
2024-05-17	0.395	0.405	0.385	0.405	0.354	20,381,000
2024-05-16	0.385	0.390	0.380	0.390	0.341	6,722,900
2024-05-15	0.380	0.385	0.380	0.385	0.337	7,224,600
2024-05-14	0.385	0.390	0.380	0.385	0.337	7,391,600
2024-05-13	0.385	0.390	0.375	0.385	0.337	23,343,801
2024-05-10	0.390	0.395	0.380	0.385	0.337	14,578,000

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0030 MYR
2026-06-29	0.0020 MYR
2026-03-31	0.0010 MYR
2025-12-30	0.0020 MYR
2025-09-29	0.0040 MYR
2025-06-26	0.0040 MYR
2025-04-03	0.0040 MYR
2024-12-13	0.0120 MYR
2024-09-27	0.0060 MYR
2024-06-27	0.0060 MYR
2024-03-29	0.0080 MYR
2023-12-28	0.0060 MYR
2023-09-27	0.0060 MYR
2023-06-28	0.0010 MYR
2020-03-30	0.0030 MYR
2019-07-29	0.0070 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.