RGB International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.375	0.390	0.375	0.390	0.362	3,995,000
2025-01-27	0.395	0.395	0.375	0.375	0.348	8,078,300
2025-01-24	0.390	0.400	0.385	0.390	0.362	3,941,300
2025-01-23	0.395	0.395	0.390	0.390	0.362	1,546,600
2025-01-22	0.395	0.400	0.390	0.395	0.366	2,460,500
2025-01-21	0.395	0.405	0.395	0.400	0.371	5,345,800
2025-01-20	0.395	0.400	0.390	0.395	0.366	3,832,400
2025-01-17	0.385	0.395	0.380	0.390	0.362	4,327,300
2025-01-16	0.390	0.395	0.380	0.380	0.352	3,847,000
2025-01-15	0.390	0.395	0.385	0.390	0.362	4,025,000
2025-01-14	0.400	0.405	0.390	0.390	0.362	3,881,400
2025-01-13	0.400	0.400	0.390	0.395	0.366	5,266,600
2025-01-10	0.400	0.410	0.400	0.400	0.371	2,485,200
2025-01-09	0.410	0.410	0.400	0.400	0.371	3,144,400
2025-01-08	0.410	0.415	0.405	0.415	0.385	3,844,900
2025-01-07	0.415	0.420	0.410	0.415	0.385	7,212,700
2025-01-06	0.415	0.420	0.410	0.410	0.380	7,504,300
2025-01-03	0.410	0.415	0.405	0.410	0.380	9,448,700
2025-01-02	0.395	0.410	0.395	0.410	0.380	10,330,200
2024-12-31	0.395	0.400	0.390	0.395	0.366	1,030,300
2024-12-30	0.395	0.400	0.390	0.395	0.366	2,152,800
2024-12-27	0.395	0.405	0.395	0.395	0.366	8,417,000
2024-12-26	0.390	0.395	0.390	0.395	0.366	3,099,300
2024-12-24	0.390	0.395	0.385	0.390	0.362	2,051,500
2024-12-23	0.395	0.400	0.390	0.390	0.362	3,436,200
2024-12-20	0.395	0.400	0.390	0.395	0.366	3,715,000
2024-12-19	0.390	0.395	0.385	0.390	0.362	3,565,800
2024-12-18	0.395	0.405	0.395	0.400	0.371	4,592,500
2024-12-17	0.395	0.400	0.390	0.400	0.371	3,701,600
2024-12-16	0.390	0.400	0.385	0.395	0.366	3,159,600
2024-12-13	0.390	0.395	0.385	0.390	0.362	4,817,000
2024-12-12	0.395	0.410	0.395	0.400	0.360	10,699,000
2024-12-11	0.400	0.410	0.395	0.395	0.355	12,387,500
2024-12-10	0.395	0.400	0.395	0.400	0.360	9,503,800
2024-12-09	0.395	0.400	0.390	0.395	0.355	5,792,500
2024-12-06	0.395	0.410	0.390	0.395	0.355	13,547,200
2024-12-05	0.385	0.405	0.385	0.400	0.360	19,550,699
2024-12-04	0.385	0.390	0.385	0.385	0.346	2,728,500
2024-12-03	0.390	0.390	0.380	0.390	0.351	3,420,300
2024-12-02	0.390	0.395	0.385	0.385	0.346	1,373,500
2024-11-29	0.395	0.395	0.390	0.390	0.351	2,481,900
2024-11-28	0.390	0.400	0.385	0.395	0.355	9,552,300
2024-11-27	0.390	0.395	0.385	0.395	0.355	1,466,700
2024-11-26	0.390	0.395	0.385	0.390	0.351	5,103,300
2024-11-25	0.375	0.390	0.375	0.390	0.351	4,115,100
2024-11-22	0.370	0.375	0.365	0.370	0.333	2,038,900
2024-11-21	0.370	0.375	0.370	0.370	0.333	1,463,500
2024-11-20	0.370	0.375	0.365	0.365	0.328	1,222,700
2024-11-19	0.370	0.375	0.365	0.365	0.328	2,705,800
2024-11-18	0.370	0.380	0.370	0.370	0.333	3,074,400
2024-11-15	0.375	0.375	0.365	0.370	0.333	3,673,000
2024-11-14	0.375	0.380	0.370	0.375	0.337	1,884,800
2024-11-13	0.375	0.375	0.370	0.375	0.337	3,990,500
2024-11-12	0.385	0.390	0.375	0.375	0.337	4,127,900
2024-11-11	0.385	0.390	0.380	0.385	0.346	3,193,900
2024-11-08	0.380	0.385	0.380	0.385	0.346	1,902,200
2024-11-07	0.390	0.395	0.380	0.380	0.342	7,179,700
2024-11-06	0.385	0.390	0.385	0.390	0.351	11,773,300
2024-11-05	0.380	0.390	0.380	0.385	0.346	1,709,300
2024-11-04	0.370	0.390	0.370	0.385	0.346	2,311,800

← NewerPage 8 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.