RGB International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.295	0.295	0.290	0.290	0.275	2,479,600
2025-07-25	0.300	0.300	0.290	0.295	0.280	7,449,700
2025-07-24	0.300	0.300	0.295	0.295	0.280	1,816,600
2025-07-23	0.300	0.305	0.295	0.300	0.285	2,425,200
2025-07-22	0.300	0.305	0.295	0.300	0.285	1,909,400
2025-07-21	0.305	0.310	0.295	0.305	0.290	7,853,400
2025-07-18	0.305	0.315	0.300	0.305	0.290	6,007,300
2025-07-17	0.305	0.305	0.300	0.305	0.290	1,852,200
2025-07-16	0.305	0.310	0.300	0.300	0.285	1,389,800
2025-07-15	0.305	0.305	0.300	0.305	0.290	2,396,700
2025-07-14	0.310	0.310	0.300	0.305	0.290	2,371,700
2025-07-11	0.305	0.310	0.300	0.310	0.294	2,580,400
2025-07-10	0.305	0.310	0.300	0.305	0.290	2,608,300
2025-07-09	0.310	0.315	0.300	0.305	0.290	7,538,300
2025-07-08	0.305	0.310	0.305	0.305	0.290	1,052,400
2025-07-07	0.310	0.315	0.305	0.305	0.290	2,416,200
2025-07-04	0.315	0.315	0.305	0.310	0.294	1,749,500
2025-07-03	0.310	0.315	0.305	0.310	0.294	2,988,300
2025-07-02	0.310	0.315	0.305	0.310	0.294	521,000
2025-07-01	0.310	0.315	0.305	0.310	0.294	1,768,800
2025-06-30	0.305	0.310	0.300	0.305	0.290	2,385,900
2025-06-26	0.310	0.310	0.305	0.305	0.290	4,850,500
2025-06-25	0.315	0.315	0.305	0.310	0.290	2,883,700
2025-06-24	0.315	0.315	0.310	0.310	0.290	916,700
2025-06-23	0.310	0.315	0.305	0.310	0.290	4,833,500
2025-06-20	0.315	0.315	0.310	0.315	0.295	1,216,000
2025-06-19	0.315	0.315	0.310	0.310	0.290	1,390,300
2025-06-18	0.315	0.320	0.315	0.315	0.295	1,109,000
2025-06-17	0.315	0.320	0.310	0.315	0.295	1,689,000
2025-06-16	0.310	0.320	0.310	0.315	0.295	1,999,900
2025-06-13	0.320	0.325	0.310	0.310	0.290	9,451,900
2025-06-12	0.330	0.330	0.320	0.325	0.305	2,330,200
2025-06-11	0.325	0.330	0.325	0.325	0.305	1,374,500
2025-06-10	0.330	0.335	0.325	0.325	0.305	2,802,700
2025-06-09	0.330	0.335	0.325	0.325	0.305	3,190,200
2025-06-06	0.325	0.330	0.320	0.325	0.305	3,082,300
2025-06-05	0.315	0.325	0.310	0.325	0.305	5,081,800
2025-06-04	0.315	0.320	0.310	0.310	0.290	5,628,400
2025-06-03	0.305	0.315	0.305	0.310	0.290	8,485,100
2025-05-30	0.340	0.340	0.305	0.305	0.286	25,600,900
2025-05-29	0.340	0.345	0.330	0.340	0.319	6,374,800
2025-05-28	0.345	0.345	0.335	0.335	0.314	2,445,900
2025-05-27	0.340	0.345	0.335	0.345	0.323	2,528,400
2025-05-26	0.340	0.345	0.335	0.340	0.319	2,413,300
2025-05-23	0.340	0.345	0.335	0.340	0.319	3,693,400
2025-05-22	0.340	0.345	0.335	0.340	0.319	4,455,700
2025-05-21	0.345	0.350	0.340	0.345	0.323	1,930,200
2025-05-20	0.340	0.350	0.340	0.345	0.323	1,970,200
2025-05-19	0.365	0.365	0.340	0.340	0.319	28,041,199
2025-05-16	0.360	0.365	0.360	0.365	0.342	2,074,300
2025-05-15	0.370	0.375	0.355	0.360	0.337	10,393,200
2025-05-14	0.365	0.375	0.360	0.370	0.347	7,479,600
2025-05-13	0.360	0.370	0.355	0.360	0.337	6,346,000
2025-05-09	0.355	0.360	0.350	0.355	0.333	5,269,500
2025-05-08	0.345	0.355	0.345	0.350	0.328	5,414,600
2025-05-07	0.345	0.345	0.345	0.345	0.323	853,400
2025-05-06	0.350	0.350	0.340	0.345	0.323	1,592,000
2025-05-05	0.350	0.355	0.340	0.350	0.328	5,189,800
2025-05-02	0.340	0.350	0.335	0.350	0.328	5,679,500
2025-04-30	0.350	0.350	0.340	0.340	0.319	4,384,200

← NewerPage 6 of 21 · 1,223 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.