Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.350	0.355	0.350	0.350	0.333	84,900
2022-07-04	0.360	0.360	0.350	0.350	0.333	284,100
2022-07-01	0.355	0.360	0.350	0.360	0.342	165,800
2022-06-30	0.355	0.365	0.355	0.355	0.337	172,100
2022-06-29	0.355	0.355	0.350	0.355	0.337	235,000
2022-06-28	0.355	0.355	0.350	0.355	0.337	138,800
2022-06-27	0.355	0.355	0.350	0.355	0.337	289,500
2022-06-24	0.350	0.355	0.350	0.355	0.337	172,100
2022-06-23	0.365	0.365	0.350	0.350	0.333	280,100
2022-06-22	0.365	0.370	0.355	0.355	0.337	498,500
2022-06-21	0.350	0.360	0.350	0.360	0.342	332,400
2022-06-20	0.355	0.355	0.345	0.345	0.328	524,300
2022-06-17	0.355	0.355	0.340	0.355	0.337	995,500
2022-06-16	0.375	0.380	0.350	0.355	0.337	970,000
2022-06-15	0.385	0.385	0.370	0.370	0.352	1,013,400
2022-06-14	0.370	0.385	0.370	0.385	0.366	565,800
2022-06-13	0.385	0.385	0.375	0.380	0.361	1,754,200
2022-06-10	0.400	0.400	0.390	0.390	0.371	1,586,600
2022-06-09	0.405	0.410	0.400	0.405	0.385	314,500
2022-06-08	0.410	0.415	0.405	0.405	0.385	809,700
2022-06-07	0.400	0.410	0.400	0.410	0.390	172,700
2022-06-03	0.405	0.410	0.400	0.405	0.385	520,700
2022-06-02	0.405	0.410	0.400	0.400	0.380	664,700
2022-06-01	0.405	0.405	0.400	0.400	0.380	489,700
2022-05-31	0.405	0.415	0.400	0.405	0.385	1,059,700
2022-05-30	0.420	0.420	0.400	0.405	0.385	4,164,900
2022-05-27	0.420	0.425	0.420	0.420	0.399	303,800
2022-05-26	0.420	0.425	0.420	0.425	0.404	428,600
2022-05-25	0.430	0.430	0.415	0.420	0.399	1,376,600
2022-05-24	0.430	0.430	0.425	0.430	0.409	386,200
2022-05-23	0.435	0.435	0.430	0.435	0.413	541,700
2022-05-20	0.425	0.440	0.425	0.435	0.413	825,500
2022-05-19	0.420	0.430	0.420	0.430	0.409	1,277,600
2022-05-18	0.430	0.440	0.430	0.430	0.409	433,500
2022-05-17	0.430	0.435	0.425	0.435	0.413	607,100
2022-05-13	0.425	0.430	0.420	0.430	0.409	1,172,300
2022-05-12	0.430	0.430	0.425	0.425	0.404	943,600
2022-05-11	0.430	0.435	0.425	0.435	0.413	650,000
2022-05-10	0.425	0.435	0.425	0.430	0.404	1,003,700
2022-05-09	0.435	0.440	0.430	0.430	0.404	2,988,800
2022-05-06	0.445	0.445	0.435	0.440	0.413	1,807,000
2022-05-05	0.455	0.460	0.445	0.450	0.423	718,400
2022-04-29	0.460	0.465	0.450	0.455	0.427	1,716,700
2022-04-28	0.450	0.460	0.445	0.460	0.432	1,027,700
2022-04-27	0.450	0.450	0.440	0.445	0.418	648,300
2022-04-26	0.450	0.460	0.445	0.450	0.423	980,400
2022-04-25	0.450	0.455	0.440	0.445	0.418	2,328,100
2022-04-22	0.460	0.465	0.450	0.455	0.427	797,000
2022-04-21	0.450	0.470	0.450	0.465	0.437	2,566,700
2022-04-20	0.450	0.455	0.445	0.450	0.423	1,375,100
2022-04-18	0.455	0.455	0.445	0.445	0.418	774,600
2022-04-15	0.465	0.470	0.455	0.455	0.427	2,577,000
2022-04-14	0.455	0.465	0.450	0.465	0.437	3,511,100
2022-04-13	0.445	0.455	0.440	0.450	0.423	1,770,600
2022-04-12	0.435	0.450	0.435	0.440	0.413	1,332,500
2022-04-11	0.440	0.450	0.435	0.440	0.413	2,980,100
2022-04-08	0.455	0.455	0.445	0.445	0.418	3,437,400
2022-04-07	0.450	0.460	0.445	0.455	0.427	3,853,400
2022-04-06	0.455	0.460	0.440	0.450	0.423	5,258,600
2022-04-05	0.475	0.510	0.450	0.455	0.427	36,281,500

← NewerPage 18 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.