Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-26	0.305	0.310	0.305	0.305	0.294	147,000
2023-12-22	0.305	0.305	0.305	0.305	0.294	1,700
2023-12-21	0.310	0.310	0.305	0.310	0.299	78,700
2023-12-20	0.310	0.315	0.305	0.310	0.299	122,900
2023-12-19	0.310	0.315	0.310	0.315	0.304	77,000
2023-12-18	0.305	0.315	0.305	0.305	0.294	136,700
2023-12-15	0.310	0.315	0.310	0.315	0.304	61,500
2023-12-14	0.310	0.315	0.310	0.315	0.304	90,200
2023-12-13	0.310	0.310	0.310	0.310	0.299	55,000
2023-12-12	0.310	0.310	0.310	0.310	0.299	16,100
2023-12-11	0.310	0.315	0.310	0.315	0.304	71,100
2023-12-08	0.310	0.310	0.310	0.310	0.299	159,300
2023-12-07	0.310	0.315	0.310	0.315	0.304	70,200
2023-12-06	0.315	0.315	0.310	0.315	0.304	267,300
2023-12-05	0.310	0.315	0.310	0.315	0.304	135,000
2023-12-04	0.310	0.310	0.310	0.310	0.299	45,000
2023-12-01	0.315	0.315	0.310	0.310	0.299	130,200
2023-11-30	0.315	0.315	0.310	0.315	0.304	185,900
2023-11-29	0.315	0.320	0.315	0.320	0.309	117,000
2023-11-28	0.315	0.320	0.315	0.320	0.309	74,100
2023-11-27	0.315	0.320	0.310	0.320	0.309	137,200
2023-11-24	0.315	0.320	0.310	0.320	0.309	605,000
2023-11-23	0.320	0.320	0.315	0.320	0.309	165,000
2023-11-21	0.320	0.325	0.315	0.325	0.313	298,400
2023-11-20	0.320	0.320	0.320	0.320	0.309	99,900
2023-11-17	0.320	0.320	0.320	0.320	0.309	100,000
2023-11-16	0.325	0.325	0.315	0.325	0.313	566,800
2023-11-15	0.320	0.325	0.320	0.325	0.313	127,200
2023-11-14	0.315	0.320	0.315	0.320	0.309	341,100
2023-11-10	0.320	0.320	0.320	0.320	0.309	100,000
2023-11-09	0.320	0.325	0.320	0.320	0.309	141,500
2023-11-08	0.320	0.320	0.320	0.320	0.309	150,000
2023-11-07	0.315	0.320	0.315	0.320	0.309	154,000
2023-11-06	0.315	0.315	0.315	0.315	0.304	160,000
2023-11-03	0.315	0.320	0.315	0.320	0.309	105,000
2023-11-02	0.310	0.320	0.310	0.320	0.309	113,000
2023-11-01	0.320	0.320	0.320	0.320	0.309	100,000
2023-10-31	0.320	0.320	0.310	0.310	0.299	128,000
2023-10-30	0.320	0.320	0.305	0.305	0.294	156,200
2023-10-27	0.305	0.320	0.305	0.320	0.309	9,100
2023-10-26	0.315	0.315	0.315	0.315	0.304	48,700
2023-10-25	0.310	0.315	0.310	0.315	0.304	119,800
2023-10-24	0.305	0.310	0.305	0.310	0.299	161,500
2023-10-23	0.315	0.315	0.305	0.305	0.294	118,400
2023-10-20	0.310	0.315	0.310	0.315	0.304	25,700
2023-10-19	0.315	0.320	0.315	0.315	0.304	25,100
2023-10-18	0.325	0.325	0.310	0.310	0.299	35,600
2023-10-17	0.325	0.330	0.325	0.330	0.318	50,100
2023-10-16	0.325	0.325	0.315	0.325	0.313	145,700
2023-10-13	0.320	0.325	0.320	0.325	0.313	141,100
2023-10-12	0.320	0.325	0.315	0.325	0.313	234,600
2023-10-11	0.310	0.320	0.310	0.315	0.304	82,200
2023-10-10	0.305	0.315	0.305	0.315	0.304	55,700
2023-10-09	0.310	0.310	0.305	0.310	0.299	94,000
2023-10-06	0.315	0.315	0.310	0.315	0.304	74,700
2023-10-05	0.315	0.320	0.315	0.320	0.309	52,300
2023-10-04	0.320	0.320	0.305	0.315	0.304	358,100
2023-10-03	0.325	0.325	0.320	0.320	0.309	200,000
2023-10-02	0.325	0.330	0.325	0.325	0.313	495,100
2023-09-29	0.330	0.330	0.325	0.330	0.318	211,300

← NewerPage 12 of 20 · 1,197 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.