Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	0.330	0.335	0.330	0.335	0.318	373,000
2022-09-29	0.335	0.350	0.335	0.335	0.318	218,200
2022-09-28	0.335	0.335	0.330	0.335	0.318	272,400
2022-09-27	0.340	0.340	0.335	0.335	0.318	90,500
2022-09-26	0.350	0.350	0.335	0.340	0.323	250,900
2022-09-23	0.340	0.350	0.340	0.350	0.333	19,000
2022-09-22	0.345	0.345	0.340	0.345	0.328	209,500
2022-09-21	0.340	0.340	0.340	0.340	0.323	172,400
2022-09-20	0.345	0.345	0.340	0.345	0.328	136,600
2022-09-19	0.345	0.345	0.340	0.340	0.323	176,500
2022-09-15	0.345	0.350	0.345	0.345	0.328	199,600
2022-09-14	0.350	0.350	0.345	0.345	0.328	438,300
2022-09-13	0.360	0.360	0.355	0.355	0.337	163,100
2022-09-12	0.370	0.370	0.355	0.360	0.342	113,700
2022-09-09	0.355	0.365	0.355	0.360	0.342	335,200
2022-09-08	0.350	0.355	0.350	0.355	0.337	216,100
2022-09-07	0.350	0.350	0.345	0.345	0.328	150,100
2022-09-06	0.350	0.350	0.345	0.350	0.333	262,900
2022-09-05	0.340	0.350	0.340	0.350	0.333	101,900
2022-09-02	0.345	0.350	0.340	0.345	0.328	374,400
2022-09-01	0.350	0.350	0.345	0.345	0.328	514,400
2022-08-30	0.355	0.355	0.350	0.350	0.333	295,000
2022-08-29	0.350	0.355	0.350	0.355	0.337	211,200
2022-08-26	0.360	0.365	0.355	0.355	0.337	263,500
2022-08-25	0.355	0.370	0.355	0.365	0.347	120,800
2022-08-24	0.350	0.355	0.345	0.355	0.337	252,000
2022-08-23	0.355	0.355	0.350	0.350	0.333	207,900
2022-08-22	0.360	0.360	0.355	0.355	0.337	634,300
2022-08-19	0.370	0.370	0.365	0.365	0.347	162,500
2022-08-18	0.365	0.370	0.365	0.370	0.352	244,200
2022-08-17	0.375	0.375	0.370	0.370	0.352	102,500
2022-08-16	0.370	0.385	0.370	0.375	0.356	938,300
2022-08-15	0.370	0.375	0.365	0.365	0.347	246,100
2022-08-12	0.370	0.375	0.370	0.375	0.356	191,000
2022-08-11	0.375	0.375	0.370	0.375	0.356	108,900
2022-08-10	0.375	0.375	0.370	0.370	0.352	114,000
2022-08-09	0.375	0.380	0.370	0.375	0.356	484,600
2022-08-08	0.385	0.385	0.370	0.375	0.356	322,500
2022-08-05	0.375	0.385	0.365	0.385	0.366	993,600
2022-08-04	0.370	0.375	0.365	0.370	0.352	450,500
2022-08-03	0.365	0.365	0.360	0.365	0.347	164,400
2022-08-02	0.370	0.370	0.360	0.365	0.347	290,800
2022-08-01	0.365	0.375	0.365	0.370	0.352	152,900
2022-07-29	0.360	0.375	0.360	0.365	0.347	432,700
2022-07-28	0.360	0.360	0.360	0.360	0.342	144,500
2022-07-27	0.360	0.360	0.355	0.360	0.342	136,500
2022-07-26	0.345	0.360	0.345	0.360	0.342	329,500
2022-07-25	0.345	0.345	0.340	0.345	0.328	121,500
2022-07-22	0.345	0.350	0.345	0.345	0.328	43,800
2022-07-21	0.350	0.350	0.345	0.345	0.328	92,500
2022-07-20	0.345	0.355	0.345	0.345	0.328	390,300
2022-07-19	0.340	0.345	0.340	0.340	0.323	378,400
2022-07-18	0.335	0.345	0.330	0.340	0.323	279,700
2022-07-15	0.330	0.330	0.330	0.330	0.314	216,700
2022-07-14	0.335	0.335	0.330	0.330	0.314	282,000
2022-07-13	0.340	0.340	0.335	0.335	0.318	142,000
2022-07-12	0.345	0.345	0.335	0.340	0.323	180,400
2022-07-08	0.345	0.350	0.345	0.345	0.328	286,100
2022-07-07	0.340	0.345	0.340	0.345	0.328	128,600
2022-07-06	0.350	0.350	0.340	0.340	0.323	732,400

← NewerPage 17 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.