RGB International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.320	0.320	0.310	0.315	0.268	7,256,900
2024-02-07	0.325	0.325	0.310	0.315	0.268	14,740,800
2024-02-06	0.315	0.320	0.310	0.320	0.273	20,052,400
2024-02-05	0.305	0.320	0.305	0.310	0.264	18,258,199
2024-02-02	0.305	0.310	0.300	0.310	0.264	11,316,100
2024-01-31	0.305	0.310	0.300	0.305	0.260	5,534,000
2024-01-30	0.300	0.310	0.300	0.305	0.260	8,694,000
2024-01-29	0.315	0.320	0.300	0.300	0.256	25,803,400
2024-01-26	0.305	0.315	0.305	0.315	0.268	43,618,000
2024-01-24	0.310	0.310	0.300	0.300	0.256	8,046,500
2024-01-23	0.305	0.315	0.300	0.310	0.264	30,747,199
2024-01-22	0.300	0.310	0.300	0.300	0.256	26,124,199
2024-01-19	0.280	0.305	0.275	0.300	0.256	28,656,199
2024-01-18	0.275	0.285	0.275	0.275	0.234	13,730,300
2024-01-17	0.280	0.285	0.275	0.275	0.234	13,229,700
2024-01-16	0.290	0.295	0.280	0.280	0.239	14,100,000
2024-01-15	0.295	0.305	0.285	0.290	0.247	17,703,199
2024-01-12	0.295	0.300	0.290	0.295	0.251	19,552,900
2024-01-11	0.300	0.305	0.295	0.300	0.256	13,779,300
2024-01-10	0.300	0.310	0.295	0.295	0.251	9,864,300
2024-01-09	0.310	0.325	0.295	0.300	0.256	33,461,699
2024-01-08	0.275	0.320	0.275	0.310	0.264	70,624,703
2024-01-05	0.270	0.275	0.270	0.275	0.234	7,742,700
2024-01-04	0.270	0.275	0.265	0.270	0.230	13,245,600
2024-01-03	0.270	0.275	0.265	0.265	0.226	9,723,100
2024-01-02	0.270	0.275	0.270	0.270	0.230	5,649,600
2023-12-29	0.280	0.280	0.270	0.270	0.230	7,955,700
2023-12-28	0.275	0.280	0.270	0.280	0.239	3,333,800
2023-12-27	0.280	0.280	0.275	0.280	0.233	4,388,000
2023-12-26	0.280	0.280	0.275	0.280	0.233	3,748,300
2023-12-22	0.280	0.280	0.275	0.280	0.233	6,113,600
2023-12-21	0.280	0.280	0.275	0.275	0.229	2,057,300
2023-12-20	0.280	0.285	0.275	0.280	0.233	7,518,000
2023-12-19	0.285	0.290	0.280	0.280	0.233	9,605,400
2023-12-18	0.280	0.285	0.280	0.285	0.238	5,310,900
2023-12-15	0.280	0.285	0.275	0.280	0.233	14,654,100
2023-12-14	0.275	0.280	0.275	0.280	0.233	3,817,600
2023-12-13	0.275	0.280	0.275	0.275	0.229	3,952,300
2023-12-12	0.285	0.290	0.275	0.275	0.229	19,504,199
2023-12-11	0.280	0.285	0.275	0.285	0.238	9,845,600
2023-12-08	0.275	0.280	0.270	0.275	0.229	15,519,500
2023-12-07	0.280	0.285	0.270	0.275	0.229	18,534,301
2023-12-06	0.285	0.290	0.280	0.280	0.233	7,116,900
2023-12-05	0.285	0.290	0.280	0.280	0.233	12,162,600
2023-12-04	0.290	0.295	0.285	0.285	0.238	17,427,400
2023-12-01	0.295	0.300	0.290	0.290	0.242	9,615,100
2023-11-30	0.305	0.310	0.290	0.290	0.242	36,953,898
2023-11-29	0.310	0.310	0.295	0.300	0.250	22,217,199
2023-11-28	0.310	0.310	0.300	0.310	0.258	8,844,600
2023-11-27	0.300	0.310	0.300	0.305	0.254	19,245,801
2023-11-24	0.305	0.305	0.300	0.300	0.250	7,741,600
2023-11-23	0.300	0.305	0.295	0.305	0.254	9,514,300
2023-11-22	0.295	0.310	0.295	0.295	0.246	12,649,400
2023-11-21	0.300	0.305	0.295	0.300	0.250	9,386,200
2023-11-20	0.295	0.300	0.290	0.295	0.246	9,535,700
2023-11-17	0.305	0.305	0.295	0.295	0.246	11,277,600
2023-11-16	0.300	0.305	0.295	0.305	0.254	9,708,800
2023-11-15	0.300	0.305	0.295	0.300	0.250	12,685,000
2023-11-14	0.305	0.305	0.295	0.295	0.246	20,528,000
2023-11-10	0.300	0.310	0.300	0.300	0.250	7,752,100

← NewerPage 12 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.