RGB International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.305	0.310	0.300	0.300	0.250	8,935,500
2023-11-08	0.310	0.310	0.305	0.305	0.254	6,923,200
2023-11-07	0.305	0.315	0.300	0.305	0.254	23,588,600
2023-11-06	0.325	0.330	0.300	0.305	0.254	35,245,301
2023-11-03	0.310	0.340	0.310	0.325	0.271	35,575,898
2023-11-02	0.315	0.315	0.305	0.310	0.258	8,285,900
2023-11-01	0.315	0.315	0.305	0.310	0.258	8,263,700
2023-10-31	0.320	0.320	0.305	0.315	0.263	8,978,800
2023-10-30	0.305	0.320	0.305	0.315	0.263	12,188,100
2023-10-27	0.310	0.315	0.300	0.305	0.254	10,092,100
2023-10-26	0.300	0.315	0.300	0.310	0.258	17,922,900
2023-10-25	0.295	0.305	0.295	0.300	0.250	11,478,300
2023-10-24	0.290	0.300	0.290	0.295	0.246	4,958,800
2023-10-23	0.295	0.295	0.285	0.295	0.246	19,624,801
2023-10-20	0.300	0.300	0.295	0.295	0.246	3,403,100
2023-10-19	0.295	0.300	0.295	0.295	0.246	2,982,800
2023-10-18	0.300	0.300	0.295	0.295	0.246	7,132,200
2023-10-17	0.300	0.305	0.300	0.300	0.250	2,816,900
2023-10-16	0.300	0.310	0.295	0.305	0.254	15,570,700
2023-10-13	0.305	0.310	0.300	0.305	0.254	12,888,200
2023-10-12	0.295	0.305	0.295	0.300	0.250	9,063,200
2023-10-11	0.300	0.305	0.295	0.295	0.246	6,451,900
2023-10-10	0.290	0.300	0.290	0.295	0.246	16,057,200
2023-10-09	0.285	0.290	0.280	0.285	0.238	3,793,600
2023-10-06	0.285	0.290	0.285	0.285	0.238	6,538,000
2023-10-05	0.290	0.300	0.280	0.285	0.238	13,952,000
2023-10-04	0.285	0.295	0.275	0.290	0.242	12,896,800
2023-10-03	0.285	0.285	0.275	0.280	0.233	9,321,200
2023-10-02	0.290	0.290	0.280	0.285	0.238	14,169,300
2023-09-29	0.295	0.295	0.285	0.290	0.242	8,205,100
2023-09-27	0.300	0.305	0.290	0.295	0.246	9,830,600
2023-09-26	0.305	0.305	0.295	0.305	0.249	22,890,900
2023-09-25	0.315	0.315	0.305	0.305	0.249	8,087,000
2023-09-22	0.305	0.315	0.300	0.315	0.257	10,064,000
2023-09-21	0.310	0.310	0.300	0.305	0.249	24,438,199
2023-09-20	0.315	0.320	0.305	0.310	0.253	19,637,400
2023-09-19	0.305	0.320	0.305	0.310	0.253	30,432,900
2023-09-18	0.305	0.315	0.300	0.305	0.249	33,827,398
2023-09-15	0.310	0.310	0.295	0.300	0.245	16,199,100
2023-09-14	0.290	0.315	0.285	0.305	0.249	51,106,102
2023-09-13	0.285	0.290	0.280	0.285	0.233	15,097,900
2023-09-12	0.280	0.290	0.280	0.280	0.229	6,606,400
2023-09-11	0.290	0.295	0.275	0.280	0.229	26,157,699
2023-09-08	0.280	0.300	0.280	0.285	0.233	33,104,602
2023-09-07	0.280	0.280	0.270	0.280	0.229	10,291,700
2023-09-06	0.295	0.295	0.275	0.280	0.229	39,880,602
2023-09-05	0.290	0.300	0.280	0.290	0.237	42,876,602
2023-09-04	0.280	0.285	0.255	0.280	0.229	77,673,602
2023-09-01	0.305	0.305	0.270	0.280	0.229	67,835,797
2023-08-30	0.295	0.310	0.280	0.305	0.249	64,019,699
2023-08-29	0.325	0.330	0.280	0.305	0.249	184,973,203
2023-08-28	0.360	0.360	0.310	0.310	0.253	139,453,703
2023-08-25	0.370	0.380	0.340	0.360	0.294	133,867,203
2023-08-24	0.415	0.430	0.370	0.375	0.306	90,996,602
2023-08-23	0.415	0.415	0.400	0.410	0.335	11,235,500
2023-08-22	0.420	0.425	0.405	0.415	0.339	16,443,600
2023-08-21	0.395	0.425	0.395	0.420	0.343	29,598,500
2023-08-18	0.400	0.400	0.390	0.400	0.327	10,858,400
2023-08-17	0.400	0.405	0.395	0.400	0.327	17,084,301
2023-08-16	0.405	0.410	0.400	0.405	0.331	23,568,699

← NewerPage 13 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.