Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.375	0.385	0.370	0.380	0.366	4,964,400
2023-06-30	0.370	0.380	0.370	0.375	0.362	3,649,700
2023-06-28	0.370	0.370	0.360	0.365	0.352	673,600
2023-06-27	0.370	0.370	0.365	0.370	0.357	844,700
2023-06-26	0.365	0.380	0.365	0.370	0.357	1,850,700
2023-06-23	0.355	0.365	0.355	0.360	0.347	540,300
2023-06-22	0.350	0.355	0.350	0.350	0.338	123,900
2023-06-21	0.350	0.355	0.345	0.350	0.338	82,700
2023-06-20	0.355	0.360	0.350	0.350	0.338	229,200
2023-06-19	0.350	0.355	0.350	0.355	0.342	137,300
2023-06-16	0.355	0.355	0.350	0.350	0.338	409,700
2023-06-15	0.350	0.350	0.350	0.350	0.338	191,200
2023-06-14	0.355	0.355	0.350	0.355	0.342	401,200
2023-06-13	0.350	0.355	0.345	0.355	0.342	664,600
2023-06-12	0.345	0.350	0.345	0.350	0.338	80,300
2023-06-09	0.345	0.355	0.345	0.350	0.338	63,300
2023-06-08	0.350	0.355	0.345	0.350	0.338	128,700
2023-06-07	0.345	0.350	0.345	0.350	0.338	26,800
2023-06-06	0.345	0.355	0.345	0.350	0.338	142,400
2023-06-02	0.345	0.355	0.345	0.355	0.342	218,800
2023-06-01	0.355	0.355	0.350	0.350	0.338	129,500
2023-05-31	0.350	0.365	0.345	0.355	0.342	647,700
2023-05-30	0.350	0.350	0.350	0.350	0.338	126,300
2023-05-29	0.355	0.360	0.350	0.350	0.338	488,000
2023-05-26	0.355	0.360	0.355	0.360	0.347	81,800
2023-05-25	0.355	0.360	0.350	0.360	0.347	66,500
2023-05-24	0.350	0.360	0.350	0.360	0.347	174,300
2023-05-23	0.355	0.365	0.350	0.365	0.352	253,300
2023-05-22	0.360	0.365	0.350	0.360	0.347	414,200
2023-05-19	0.355	0.370	0.355	0.365	0.352	354,800
2023-05-18	0.375	0.375	0.360	0.360	0.347	345,300
2023-05-17	0.370	0.375	0.360	0.375	0.362	516,900
2023-05-16	0.360	0.370	0.355	0.370	0.357	984,600
2023-05-15	0.370	0.370	0.350	0.355	0.342	1,593,700
2023-05-12	0.380	0.385	0.365	0.365	0.352	1,702,700
2023-05-11	0.395	0.405	0.380	0.385	0.371	3,881,700
2023-05-10	0.375	0.395	0.375	0.395	0.381	1,566,900
2023-05-09	0.395	0.395	0.370	0.375	0.362	2,091,000
2023-05-08	0.370	0.395	0.370	0.395	0.381	4,938,100
2023-05-05	0.355	0.365	0.355	0.365	0.352	146,600
2023-05-03	0.355	0.360	0.355	0.360	0.347	113,300
2023-05-02	0.360	0.365	0.355	0.355	0.342	455,500
2023-04-28	0.360	0.365	0.360	0.365	0.352	104,700
2023-04-27	0.365	0.365	0.360	0.365	0.352	109,500
2023-04-26	0.355	0.370	0.355	0.370	0.357	103,900
2023-04-25	0.360	0.360	0.360	0.360	0.347	311,800
2023-04-20	0.360	0.365	0.355	0.365	0.352	702,800
2023-04-19	0.370	0.370	0.365	0.365	0.352	240,800
2023-04-18	0.375	0.380	0.365	0.370	0.357	2,363,700
2023-04-17	0.360	0.375	0.360	0.375	0.362	1,315,600
2023-04-14	0.365	0.370	0.360	0.360	0.347	276,500
2023-04-13	0.360	0.365	0.360	0.365	0.352	77,000
2023-04-12	0.365	0.365	0.360	0.360	0.347	72,200
2023-04-11	0.365	0.365	0.360	0.360	0.347	107,000
2023-04-10	0.360	0.365	0.360	0.365	0.352	333,000
2023-04-07	0.355	0.365	0.355	0.360	0.347	452,500
2023-04-06	0.355	0.355	0.350	0.355	0.342	827,400
2023-04-05	0.350	0.355	0.350	0.355	0.342	614,000
2023-04-04	0.360	0.360	0.350	0.355	0.342	385,300
2023-04-03	0.350	0.360	0.350	0.355	0.342	729,700

← NewerPage 14 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.