RGB International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.390	0.400	0.385	0.390	0.341	21,063,400
2024-05-08	0.395	0.400	0.385	0.385	0.337	7,296,100
2024-05-07	0.395	0.400	0.375	0.390	0.341	44,102,000
2024-05-06	0.395	0.400	0.390	0.395	0.345	11,000,200
2024-05-03	0.400	0.410	0.390	0.395	0.345	24,854,600
2024-05-02	0.405	0.410	0.390	0.400	0.350	27,387,301
2024-04-30	0.400	0.410	0.375	0.405	0.354	45,221,801
2024-04-29	0.405	0.410	0.395	0.400	0.350	11,316,300
2024-04-26	0.400	0.405	0.390	0.405	0.354	21,035,600
2024-04-25	0.390	0.405	0.385	0.400	0.350	45,386,000
2024-04-24	0.390	0.400	0.385	0.385	0.337	29,576,500
2024-04-23	0.370	0.390	0.370	0.385	0.337	35,825,500
2024-04-22	0.360	0.370	0.355	0.365	0.319	9,150,200
2024-04-19	0.365	0.370	0.340	0.355	0.310	32,144,199
2024-04-18	0.355	0.370	0.355	0.360	0.315	11,320,900
2024-04-17	0.345	0.360	0.340	0.350	0.306	22,256,699
2024-04-16	0.355	0.360	0.330	0.345	0.302	40,432,699
2024-04-15	0.375	0.375	0.350	0.355	0.310	31,261,500
2024-04-12	0.360	0.380	0.360	0.375	0.328	49,899,199
2024-04-09	0.360	0.370	0.350	0.360	0.315	24,264,301
2024-04-08	0.340	0.360	0.340	0.360	0.315	34,078,000
2024-04-05	0.320	0.340	0.320	0.340	0.297	41,479,602
2024-04-04	0.320	0.325	0.315	0.320	0.280	10,425,900
2024-04-03	0.320	0.325	0.315	0.320	0.280	7,610,100
2024-04-02	0.310	0.325	0.305	0.320	0.280	30,367,801
2024-04-01	0.310	0.315	0.305	0.315	0.275	8,356,100
2024-03-29	0.310	0.310	0.300	0.310	0.271	8,367,500
2024-03-27	0.310	0.315	0.305	0.310	0.264	15,577,100
2024-03-26	0.310	0.315	0.305	0.305	0.260	9,721,900
2024-03-25	0.305	0.310	0.300	0.305	0.260	9,357,800
2024-03-22	0.305	0.310	0.300	0.300	0.256	10,472,500
2024-03-21	0.300	0.305	0.300	0.305	0.260	1,953,000
2024-03-20	0.300	0.305	0.300	0.300	0.256	2,328,500
2024-03-19	0.305	0.305	0.295	0.300	0.256	10,492,300
2024-03-18	0.300	0.305	0.300	0.305	0.260	1,146,100
2024-03-15	0.305	0.310	0.300	0.300	0.256	7,967,800
2024-03-14	0.300	0.305	0.300	0.300	0.256	2,544,700
2024-03-13	0.305	0.305	0.300	0.300	0.256	1,977,100
2024-03-12	0.305	0.305	0.300	0.300	0.256	1,741,900
2024-03-11	0.300	0.305	0.295	0.305	0.260	14,302,200
2024-03-08	0.305	0.305	0.295	0.305	0.260	6,210,700
2024-03-07	0.300	0.305	0.295	0.300	0.256	12,402,700
2024-03-06	0.305	0.305	0.295	0.300	0.256	10,739,800
2024-03-05	0.300	0.305	0.295	0.305	0.260	7,736,800
2024-03-04	0.315	0.315	0.300	0.305	0.260	22,752,600
2024-03-01	0.280	0.315	0.280	0.315	0.268	94,579,695
2024-02-29	0.290	0.295	0.285	0.290	0.247	12,392,200
2024-02-28	0.300	0.300	0.285	0.290	0.247	27,694,400
2024-02-27	0.300	0.305	0.295	0.300	0.256	17,101,100
2024-02-26	0.305	0.310	0.295	0.300	0.256	20,306,199
2024-02-23	0.320	0.320	0.305	0.305	0.260	36,703,000
2024-02-22	0.310	0.330	0.305	0.320	0.273	34,523,398
2024-02-21	0.310	0.315	0.305	0.310	0.264	9,946,900
2024-02-20	0.310	0.320	0.305	0.310	0.264	22,450,100
2024-02-19	0.320	0.325	0.305	0.310	0.264	34,499,801
2024-02-16	0.330	0.330	0.320	0.320	0.273	5,609,100
2024-02-15	0.330	0.335	0.320	0.325	0.277	11,529,200
2024-02-14	0.315	0.340	0.315	0.330	0.281	46,943,398
2024-02-13	0.315	0.320	0.310	0.315	0.268	7,815,900
2024-02-09	0.315	0.320	0.305	0.310	0.264	13,946,500

← NewerPage 11 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.