Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	0.375	0.380	0.360	0.370	0.357	2,106,900
2024-03-25	0.335	0.380	0.330	0.370	0.357	6,640,200
2024-03-22	0.345	0.345	0.330	0.335	0.323	347,500
2024-03-21	0.350	0.350	0.335	0.340	0.328	432,400
2024-03-20	0.355	0.360	0.340	0.350	0.338	2,599,000
2024-03-19	0.315	0.350	0.315	0.350	0.338	2,958,800
2024-03-18	0.315	0.315	0.315	0.315	0.304	108,700
2024-03-15	0.300	0.315	0.300	0.315	0.304	245,900
2024-03-14	0.300	0.310	0.300	0.300	0.289	115,300
2024-03-13	0.305	0.305	0.300	0.305	0.294	101,800
2024-03-12	0.305	0.305	0.295	0.300	0.289	131,900
2024-03-11	0.290	0.295	0.290	0.295	0.284	125,000
2024-03-08	0.290	0.295	0.290	0.295	0.284	149,200
2024-03-07	0.290	0.290	0.290	0.290	0.280	112,500
2024-03-05	0.300	0.305	0.300	0.305	0.294	95,300
2024-03-04	0.310	0.310	0.310	0.310	0.299	40,000
2024-03-01	0.305	0.310	0.305	0.305	0.294	296,200
2024-02-29	0.300	0.300	0.300	0.300	0.289	70,100
2024-02-28	0.290	0.300	0.290	0.300	0.289	608,700
2024-02-27	0.285	0.290	0.280	0.280	0.270	236,900
2024-02-26	0.300	0.300	0.290	0.290	0.280	238,000
2024-02-23	0.295	0.300	0.290	0.295	0.284	204,000
2024-02-22	0.290	0.295	0.290	0.295	0.284	122,000
2024-02-21	0.290	0.290	0.290	0.290	0.280	25,000
2024-02-20	0.290	0.295	0.290	0.290	0.280	55,000
2024-02-19	0.290	0.290	0.285	0.290	0.280	96,000
2024-02-16	0.285	0.290	0.285	0.285	0.275	131,700
2024-02-15	0.285	0.285	0.285	0.285	0.275	80,100
2024-02-14	0.285	0.290	0.285	0.285	0.275	27,800
2024-02-13	0.290	0.290	0.285	0.285	0.275	23,000
2024-02-09	0.285	0.285	0.285	0.285	0.275	200
2024-02-08	0.290	0.295	0.285	0.295	0.284	41,000
2024-02-07	0.280	0.295	0.280	0.295	0.284	152,700
2024-02-06	0.290	0.290	0.280	0.280	0.270	278,800
2024-02-05	0.290	0.290	0.280	0.290	0.280	431,200
2024-02-02	0.295	0.295	0.290	0.295	0.284	16,900
2024-01-31	0.300	0.300	0.290	0.290	0.280	231,000
2024-01-30	0.300	0.305	0.300	0.305	0.294	12,000
2024-01-29	0.305	0.310	0.300	0.310	0.299	126,000
2024-01-26	0.300	0.305	0.300	0.305	0.294	125,900
2024-01-24	0.305	0.310	0.300	0.305	0.294	399,100
2024-01-23	0.305	0.305	0.305	0.305	0.294	135,000
2024-01-22	0.305	0.310	0.305	0.310	0.299	117,800
2024-01-19	0.305	0.310	0.305	0.310	0.299	130,100
2024-01-18	0.305	0.310	0.305	0.310	0.299	182,100
2024-01-17	0.310	0.310	0.305	0.305	0.294	40,100
2024-01-16	0.305	0.315	0.305	0.310	0.299	155,400
2024-01-15	0.310	0.310	0.305	0.310	0.299	255,300
2024-01-12	0.315	0.315	0.310	0.310	0.299	160,900
2024-01-11	0.310	0.315	0.310	0.315	0.304	77,500
2024-01-10	0.310	0.310	0.310	0.310	0.299	122,700
2024-01-09	0.310	0.310	0.310	0.310	0.299	39,400
2024-01-08	0.310	0.310	0.310	0.310	0.299	188,600
2024-01-05	0.310	0.315	0.310	0.310	0.299	276,000
2024-01-04	0.305	0.315	0.305	0.315	0.304	288,700
2024-01-03	0.305	0.310	0.305	0.305	0.294	249,700
2024-01-02	0.310	0.310	0.305	0.310	0.299	181,700
2023-12-29	0.310	0.310	0.310	0.310	0.299	170,000
2023-12-28	0.315	0.315	0.310	0.310	0.299	90,500
2023-12-27	0.305	0.315	0.305	0.315	0.304	93,200

← NewerPage 11 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.0060 MYR
2024-04-03	0.0050 MYR
2023-03-15	0.0050 MYR
2022-05-11	0.0050 MYR
2019-12-17	0.0010 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.