RGB International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.375	0.375	0.365	0.370	0.333	3,753,300
2024-10-30	0.375	0.375	0.370	0.375	0.337	2,891,500
2024-10-29	0.375	0.375	0.365	0.370	0.333	3,193,700
2024-10-28	0.380	0.380	0.370	0.375	0.337	2,700,800
2024-10-25	0.385	0.385	0.375	0.380	0.342	2,944,800
2024-10-24	0.375	0.390	0.375	0.385	0.346	3,779,800
2024-10-23	0.380	0.385	0.375	0.375	0.337	5,525,700
2024-10-22	0.380	0.385	0.375	0.380	0.342	4,612,600
2024-10-21	0.390	0.390	0.380	0.380	0.342	5,304,600
2024-10-18	0.395	0.395	0.385	0.385	0.346	2,131,300
2024-10-17	0.395	0.395	0.385	0.395	0.355	1,284,000
2024-10-16	0.390	0.400	0.385	0.395	0.355	2,967,800
2024-10-15	0.400	0.405	0.385	0.390	0.351	6,767,400
2024-10-14	0.400	0.405	0.395	0.400	0.360	2,210,500
2024-10-11	0.405	0.405	0.395	0.400	0.360	5,007,400
2024-10-10	0.410	0.420	0.405	0.405	0.364	5,951,700
2024-10-09	0.415	0.420	0.405	0.410	0.369	2,988,200
2024-10-08	0.410	0.420	0.400	0.415	0.373	6,615,500
2024-10-07	0.395	0.415	0.395	0.410	0.369	10,390,000
2024-10-04	0.390	0.395	0.380	0.385	0.346	3,311,500
2024-10-03	0.385	0.390	0.375	0.390	0.351	3,204,400
2024-10-02	0.385	0.385	0.380	0.385	0.346	2,932,100
2024-10-01	0.375	0.380	0.375	0.380	0.342	1,183,900
2024-09-30	0.375	0.380	0.365	0.375	0.337	8,709,100
2024-09-27	0.385	0.385	0.375	0.375	0.337	3,345,400
2024-09-26	0.395	0.395	0.385	0.390	0.345	3,852,100
2024-09-25	0.395	0.395	0.390	0.390	0.345	2,810,400
2024-09-24	0.400	0.400	0.390	0.400	0.354	3,537,500
2024-09-23	0.400	0.400	0.395	0.400	0.354	743,500
2024-09-20	0.410	0.410	0.390	0.395	0.350	4,831,500
2024-09-19	0.395	0.415	0.395	0.405	0.359	6,874,600
2024-09-18	0.395	0.400	0.385	0.390	0.345	3,666,900
2024-09-17	0.390	0.405	0.390	0.395	0.350	3,190,100
2024-09-13	0.385	0.395	0.380	0.385	0.341	2,268,400
2024-09-12	0.380	0.390	0.380	0.380	0.337	1,965,400
2024-09-11	0.380	0.380	0.375	0.375	0.332	2,306,700
2024-09-10	0.385	0.390	0.380	0.385	0.341	1,899,600
2024-09-09	0.380	0.385	0.375	0.380	0.337	1,999,900
2024-09-06	0.385	0.390	0.375	0.385	0.341	4,565,600
2024-09-05	0.395	0.395	0.385	0.385	0.341	1,712,200
2024-09-04	0.390	0.395	0.380	0.390	0.345	6,125,900
2024-09-03	0.395	0.400	0.390	0.395	0.350	1,468,700
2024-09-02	0.385	0.395	0.385	0.395	0.350	3,050,500
2024-08-30	0.380	0.385	0.365	0.380	0.337	8,891,100
2024-08-29	0.390	0.390	0.370	0.375	0.332	11,042,700
2024-08-28	0.395	0.400	0.380	0.390	0.345	8,724,100
2024-08-27	0.400	0.410	0.385	0.390	0.345	10,751,000
2024-08-26	0.400	0.405	0.395	0.395	0.350	2,142,300
2024-08-23	0.410	0.410	0.395	0.395	0.350	5,237,400
2024-08-22	0.425	0.425	0.405	0.405	0.359	8,488,900
2024-08-21	0.425	0.425	0.415	0.420	0.372	4,339,600
2024-08-20	0.435	0.435	0.415	0.420	0.372	6,537,900
2024-08-19	0.430	0.445	0.425	0.435	0.385	13,556,800
2024-08-16	0.410	0.430	0.410	0.425	0.376	10,535,800
2024-08-15	0.410	0.415	0.405	0.405	0.359	4,979,200
2024-08-14	0.410	0.420	0.410	0.410	0.363	4,843,800
2024-08-13	0.410	0.410	0.400	0.410	0.363	5,439,200
2024-08-12	0.415	0.425	0.405	0.410	0.363	12,897,500
2024-08-09	0.410	0.420	0.410	0.410	0.363	11,401,400
2024-08-08	0.395	0.405	0.385	0.405	0.359	10,181,300

← NewerPage 9 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.