RGB International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.395	0.405	0.390	0.400	0.327	30,848,000
2023-08-14	0.385	0.400	0.385	0.395	0.323	48,346,102
2023-08-11	0.370	0.400	0.365	0.380	0.311	73,542,203
2023-08-10	0.365	0.370	0.365	0.370	0.302	5,521,700
2023-08-09	0.375	0.380	0.360	0.365	0.298	15,394,400
2023-08-08	0.370	0.380	0.360	0.375	0.306	24,669,699
2023-08-07	0.370	0.375	0.355	0.360	0.294	18,734,301
2023-08-04	0.365	0.380	0.365	0.370	0.302	30,614,500
2023-08-03	0.355	0.370	0.355	0.365	0.298	31,824,900
2023-08-02	0.360	0.365	0.350	0.355	0.290	16,457,600
2023-08-01	0.350	0.365	0.345	0.360	0.294	30,258,500
2023-07-31	0.355	0.360	0.350	0.350	0.286	7,666,400
2023-07-28	0.350	0.360	0.345	0.355	0.290	10,599,300
2023-07-27	0.330	0.360	0.330	0.350	0.286	28,396,699
2023-07-26	0.335	0.340	0.325	0.335	0.274	11,129,200
2023-07-25	0.335	0.345	0.330	0.340	0.278	12,797,500
2023-07-24	0.340	0.340	0.325	0.335	0.274	14,468,200
2023-07-21	0.345	0.350	0.330	0.340	0.278	28,667,400
2023-07-20	0.350	0.360	0.340	0.350	0.286	19,711,301
2023-07-18	0.365	0.365	0.345	0.350	0.286	11,602,200
2023-07-17	0.360	0.370	0.355	0.360	0.294	16,852,199
2023-07-14	0.360	0.365	0.350	0.360	0.294	12,484,900
2023-07-13	0.365	0.375	0.355	0.360	0.294	26,332,801
2023-07-12	0.335	0.375	0.325	0.365	0.298	93,500,797
2023-07-11	0.345	0.355	0.335	0.340	0.278	29,875,801
2023-07-10	0.380	0.380	0.335	0.345	0.282	72,941,797
2023-07-07	0.360	0.380	0.360	0.380	0.311	30,838,400
2023-07-06	0.355	0.370	0.350	0.365	0.298	18,702,100
2023-07-05	0.350	0.360	0.340	0.355	0.290	15,475,000
2023-07-04	0.355	0.365	0.350	0.355	0.290	35,578,500
2023-07-03	0.335	0.365	0.335	0.360	0.294	60,515,500
2023-06-30	0.325	0.345	0.325	0.335	0.274	27,326,600
2023-06-28	0.320	0.340	0.320	0.325	0.266	14,465,900
2023-06-27	0.330	0.335	0.300	0.320	0.261	57,914,199
2023-06-26	0.340	0.345	0.330	0.330	0.269	24,102,801
2023-06-23	0.340	0.350	0.330	0.335	0.273	32,278,600
2023-06-22	0.335	0.350	0.330	0.345	0.281	37,678,699
2023-06-21	0.310	0.340	0.310	0.335	0.273	83,437,398
2023-06-20	0.295	0.330	0.290	0.310	0.253	91,911,203
2023-06-19	0.290	0.305	0.285	0.295	0.240	39,466,102
2023-06-16	0.295	0.295	0.285	0.285	0.232	13,405,000
2023-06-15	0.290	0.295	0.280	0.290	0.236	17,495,600
2023-06-14	0.295	0.295	0.280	0.290	0.236	20,909,699
2023-06-13	0.285	0.295	0.280	0.295	0.240	30,347,900
2023-06-12	0.270	0.285	0.270	0.285	0.232	22,597,000
2023-06-09	0.270	0.270	0.260	0.270	0.220	16,220,400
2023-06-08	0.260	0.275	0.260	0.270	0.220	41,635,699
2023-06-07	0.245	0.260	0.245	0.260	0.212	28,039,500
2023-06-06	0.225	0.250	0.225	0.245	0.200	47,437,699
2023-06-02	0.215	0.225	0.215	0.225	0.183	6,631,000
2023-06-01	0.220	0.220	0.215	0.220	0.179	801,400
2023-05-31	0.215	0.220	0.215	0.220	0.179	2,081,600
2023-05-30	0.225	0.225	0.215	0.220	0.179	5,263,000
2023-05-29	0.230	0.235	0.220	0.225	0.183	11,835,100
2023-05-26	0.220	0.230	0.220	0.230	0.187	6,551,400
2023-05-25	0.220	0.220	0.215	0.220	0.179	2,575,900
2023-05-24	0.215	0.220	0.210	0.220	0.179	4,372,700
2023-05-23	0.215	0.220	0.215	0.220	0.179	364,100
2023-05-22	0.220	0.220	0.210	0.220	0.179	3,773,400
2023-05-19	0.220	0.220	0.215	0.215	0.175	704,800

← NewerPage 14 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.