RGB International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.350	0.350	0.340	0.340	0.319	4,384,200
2025-04-29	0.350	0.350	0.340	0.345	0.323	2,628,300
2025-04-28	0.350	0.355	0.345	0.350	0.328	3,644,200
2025-04-25	0.345	0.355	0.340	0.345	0.323	11,242,700
2025-04-24	0.345	0.350	0.335	0.340	0.319	4,311,800
2025-04-23	0.340	0.350	0.335	0.345	0.323	7,762,900
2025-04-22	0.340	0.340	0.335	0.335	0.314	4,458,900
2025-04-21	0.355	0.355	0.340	0.340	0.319	2,898,600
2025-04-18	0.345	0.355	0.345	0.355	0.333	1,872,100
2025-04-17	0.340	0.355	0.340	0.350	0.328	2,369,800
2025-04-16	0.335	0.345	0.335	0.340	0.319	1,670,600
2025-04-15	0.345	0.345	0.335	0.340	0.319	2,178,400
2025-04-14	0.335	0.345	0.335	0.340	0.319	5,234,600
2025-04-11	0.320	0.335	0.315	0.330	0.309	4,063,500
2025-04-10	0.335	0.340	0.320	0.325	0.305	12,363,500
2025-04-09	0.330	0.330	0.305	0.315	0.295	13,578,400
2025-04-08	0.330	0.340	0.325	0.325	0.305	7,842,200
2025-04-07	0.345	0.345	0.315	0.320	0.300	17,614,500
2025-04-04	0.370	0.375	0.360	0.360	0.337	10,049,500
2025-04-03	0.385	0.390	0.375	0.375	0.351	5,399,600
2025-04-02	0.390	0.395	0.385	0.390	0.362	4,061,500
2025-03-28	0.390	0.395	0.390	0.395	0.366	844,300
2025-03-27	0.390	0.395	0.385	0.390	0.362	4,688,500
2025-03-26	0.385	0.395	0.385	0.390	0.362	5,700,200
2025-03-25	0.390	0.395	0.385	0.385	0.357	3,652,800
2025-03-24	0.385	0.390	0.380	0.385	0.357	3,410,900
2025-03-21	0.390	0.395	0.385	0.385	0.357	1,594,400
2025-03-20	0.395	0.395	0.385	0.385	0.357	3,315,200
2025-03-19	0.385	0.395	0.385	0.395	0.366	2,625,100
2025-03-17	0.390	0.395	0.385	0.390	0.362	6,054,600
2025-03-14	0.375	0.385	0.370	0.380	0.352	3,424,900
2025-03-13	0.370	0.385	0.370	0.375	0.348	7,768,400
2025-03-12	0.375	0.375	0.355	0.370	0.343	11,983,500
2025-03-11	0.370	0.375	0.355	0.370	0.343	17,782,699
2025-03-10	0.385	0.390	0.375	0.375	0.348	9,094,600
2025-03-07	0.385	0.390	0.380	0.385	0.357	3,688,000
2025-03-06	0.390	0.395	0.380	0.385	0.357	7,696,900
2025-03-05	0.380	0.390	0.380	0.390	0.362	6,303,900
2025-03-04	0.380	0.385	0.375	0.380	0.352	8,024,700
2025-03-03	0.385	0.400	0.380	0.380	0.352	14,524,800
2025-02-28	0.395	0.400	0.380	0.380	0.352	13,338,400
2025-02-27	0.415	0.415	0.390	0.395	0.366	17,140,000
2025-02-26	0.420	0.425	0.395	0.405	0.376	16,208,300
2025-02-25	0.425	0.430	0.400	0.415	0.385	13,825,600
2025-02-24	0.440	0.440	0.415	0.420	0.389	27,484,801
2025-02-21	0.440	0.450	0.435	0.445	0.413	7,134,000
2025-02-20	0.430	0.455	0.425	0.440	0.408	9,488,400
2025-02-19	0.455	0.460	0.425	0.430	0.399	21,302,600
2025-02-18	0.455	0.465	0.450	0.455	0.422	10,383,700
2025-02-17	0.460	0.475	0.450	0.450	0.417	19,573,301
2025-02-14	0.460	0.465	0.450	0.460	0.427	11,420,400
2025-02-13	0.445	0.470	0.440	0.460	0.427	35,026,000
2025-02-12	0.400	0.440	0.400	0.435	0.403	33,595,102
2025-02-10	0.395	0.400	0.395	0.400	0.371	1,408,700
2025-02-07	0.390	0.400	0.390	0.400	0.371	7,713,300
2025-02-06	0.385	0.395	0.385	0.390	0.362	4,013,600
2025-02-05	0.390	0.390	0.385	0.385	0.357	1,345,800
2025-02-04	0.390	0.395	0.385	0.390	0.362	2,129,700
2025-02-03	0.390	0.390	0.385	0.385	0.357	1,124,000
2025-01-31	0.390	0.395	0.380	0.390	0.362	1,665,200

← NewerPage 7 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.