Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	0.345	0.350	0.340	0.345	0.328	417,700
2022-12-29	0.340	0.345	0.335	0.345	0.328	297,400
2022-12-28	0.345	0.345	0.340	0.340	0.323	206,000
2022-12-27	0.350	0.350	0.350	0.350	0.333	65,200
2022-12-23	0.350	0.350	0.350	0.350	0.333	40,700
2022-12-22	0.350	0.350	0.345	0.350	0.333	112,500
2022-12-21	0.350	0.355	0.350	0.350	0.333	121,000
2022-12-20	0.360	0.360	0.350	0.350	0.333	20,200
2022-12-19	0.350	0.360	0.345	0.360	0.342	164,000
2022-12-16	0.350	0.355	0.350	0.350	0.333	327,900
2022-12-15	0.355	0.360	0.355	0.355	0.337	70,000
2022-12-14	0.360	0.360	0.355	0.355	0.337	48,000
2022-12-13	0.355	0.365	0.355	0.360	0.342	99,900
2022-12-12	0.360	0.360	0.355	0.355	0.337	401,100
2022-12-09	0.370	0.370	0.365	0.365	0.347	205,900
2022-12-08	0.365	0.375	0.360	0.365	0.347	530,500
2022-12-07	0.350	0.365	0.350	0.365	0.347	359,500
2022-12-06	0.355	0.355	0.355	0.355	0.337	1,000
2022-12-05	0.360	0.365	0.350	0.355	0.337	125,100
2022-12-02	0.355	0.355	0.350	0.350	0.333	74,800
2022-12-01	0.360	0.360	0.355	0.355	0.337	255,800
2022-11-30	0.350	0.355	0.350	0.355	0.337	223,000
2022-11-29	0.350	0.360	0.350	0.350	0.333	74,700
2022-11-25	0.350	0.355	0.350	0.350	0.333	195,000
2022-11-24	0.340	0.355	0.340	0.350	0.333	328,900
2022-11-23	0.345	0.345	0.340	0.340	0.323	230,100
2022-11-22	0.335	0.345	0.335	0.335	0.318	220,500
2022-11-21	0.340	0.340	0.335	0.335	0.318	93,800
2022-11-17	0.340	0.345	0.340	0.345	0.328	41,400
2022-11-16	0.340	0.345	0.340	0.345	0.328	70,300
2022-11-15	0.340	0.340	0.340	0.340	0.323	34,100
2022-11-14	0.340	0.340	0.340	0.340	0.323	8,300
2022-11-11	0.350	0.350	0.340	0.340	0.323	91,600
2022-11-10	0.360	0.360	0.345	0.345	0.328	47,200
2022-11-09	0.350	0.350	0.345	0.345	0.328	114,100
2022-11-08	0.360	0.360	0.350	0.350	0.333	79,200
2022-11-07	0.360	0.370	0.355	0.360	0.342	239,700
2022-11-04	0.350	0.360	0.350	0.360	0.342	398,200
2022-11-03	0.330	0.345	0.330	0.340	0.323	323,000
2022-11-02	0.330	0.330	0.325	0.325	0.309	145,000
2022-11-01	0.330	0.330	0.325	0.330	0.314	144,300
2022-10-31	0.335	0.335	0.330	0.330	0.314	115,100
2022-10-28	0.325	0.330	0.325	0.330	0.314	220,900
2022-10-27	0.330	0.330	0.325	0.330	0.314	106,000
2022-10-26	0.330	0.335	0.330	0.335	0.318	97,900
2022-10-25	0.325	0.330	0.325	0.330	0.314	211,000
2022-10-21	0.325	0.325	0.325	0.325	0.309	57,700
2022-10-20	0.325	0.330	0.325	0.330	0.314	285,300
2022-10-19	0.330	0.330	0.325	0.325	0.309	148,100
2022-10-18	0.325	0.330	0.325	0.330	0.314	162,100
2022-10-17	0.330	0.330	0.325	0.325	0.309	157,900
2022-10-14	0.330	0.335	0.330	0.330	0.314	116,300
2022-10-13	0.335	0.335	0.330	0.330	0.314	202,900
2022-10-12	0.335	0.335	0.330	0.330	0.314	516,400
2022-10-11	0.340	0.340	0.330	0.335	0.318	220,000
2022-10-07	0.335	0.340	0.330	0.340	0.323	342,200
2022-10-06	0.330	0.340	0.330	0.340	0.323	48,000
2022-10-05	0.335	0.335	0.330	0.330	0.314	93,500
2022-10-04	0.340	0.340	0.330	0.330	0.314	73,000
2022-10-03	0.330	0.330	0.330	0.330	0.314	40,000

← NewerPage 16 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.