Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.480	0.485	0.475	0.475	0.446	4,461,100
2022-04-01	0.465	0.480	0.465	0.475	0.446	5,157,100
2022-03-31	0.460	0.465	0.455	0.465	0.437	581,600
2022-03-30	0.465	0.470	0.450	0.460	0.432	2,239,800
2022-03-29	0.465	0.465	0.455	0.460	0.432	674,800
2022-03-28	0.470	0.470	0.460	0.460	0.432	1,026,200
2022-03-25	0.450	0.470	0.450	0.465	0.437	3,613,700
2022-03-24	0.460	0.460	0.445	0.450	0.423	1,091,700
2022-03-23	0.455	0.465	0.455	0.460	0.432	1,977,100
2022-03-22	0.455	0.455	0.445	0.455	0.427	1,288,900
2022-03-21	0.440	0.455	0.435	0.455	0.427	2,443,700
2022-03-18	0.440	0.440	0.435	0.440	0.413	610,500
2022-03-17	0.435	0.445	0.435	0.440	0.413	1,465,700
2022-03-16	0.430	0.440	0.425	0.430	0.404	1,923,200
2022-03-15	0.430	0.440	0.420	0.425	0.399	1,460,700
2022-03-14	0.435	0.435	0.430	0.430	0.404	318,300
2022-03-11	0.435	0.445	0.425	0.435	0.409	2,210,100
2022-03-10	0.440	0.445	0.430	0.435	0.409	1,421,900
2022-03-09	0.425	0.440	0.425	0.440	0.413	1,527,600
2022-03-08	0.420	0.430	0.410	0.425	0.399	2,352,000
2022-03-07	0.440	0.440	0.415	0.420	0.395	3,798,800
2022-03-04	0.430	0.435	0.420	0.430	0.404	3,530,000
2022-03-03	0.455	0.455	0.430	0.435	0.409	3,830,200
2022-03-02	0.460	0.460	0.450	0.450	0.423	2,025,600
2022-03-01	0.455	0.470	0.450	0.460	0.432	2,786,900
2022-02-28	0.460	0.470	0.450	0.455	0.427	2,646,100
2022-02-25	0.455	0.475	0.455	0.460	0.432	5,539,100
2022-02-24	0.490	0.490	0.425	0.440	0.413	19,826,900
2022-02-23	0.460	0.490	0.460	0.490	0.460	11,240,700
2022-02-22	0.460	0.475	0.455	0.460	0.432	5,541,100
2022-02-21	0.460	0.465	0.450	0.450	0.423	4,553,300
2022-02-18	0.465	0.470	0.460	0.460	0.432	1,629,000
2022-02-17	0.470	0.475	0.460	0.465	0.437	3,421,100
2022-02-16	0.455	0.475	0.450	0.470	0.442	10,619,800
2022-02-15	0.450	0.455	0.440	0.450	0.423	1,775,300
2022-02-14	0.445	0.455	0.440	0.450	0.423	1,816,200
2022-02-11	0.445	0.450	0.440	0.445	0.418	1,402,000
2022-02-10	0.455	0.465	0.445	0.450	0.423	2,666,900
2022-02-09	0.450	0.455	0.445	0.455	0.427	1,683,600
2022-02-08	0.435	0.460	0.435	0.450	0.423	2,653,100
2022-02-07	0.445	0.450	0.435	0.435	0.409	1,740,700
2022-02-04	0.435	0.450	0.430	0.445	0.418	2,042,900
2022-02-03	0.425	0.440	0.425	0.440	0.413	1,950,700
2022-01-31	0.420	0.425	0.420	0.425	0.399	408,700
2022-01-28	0.420	0.425	0.415	0.420	0.395	900,500
2022-01-27	0.420	0.420	0.410	0.420	0.395	1,722,100
2022-01-26	0.415	0.425	0.410	0.420	0.395	1,350,100
2022-01-25	0.420	0.420	0.410	0.415	0.390	3,982,600
2022-01-24	0.415	0.430	0.415	0.420	0.395	1,977,100
2022-01-21	0.420	0.425	0.415	0.415	0.390	1,673,600
2022-01-20	0.415	0.430	0.415	0.430	0.404	2,662,800
2022-01-19	0.435	0.435	0.410	0.415	0.390	9,036,000
2022-01-17	0.435	0.445	0.435	0.435	0.409	2,234,300
2022-01-14	0.440	0.445	0.430	0.435	0.409	7,898,000
2022-01-13	0.460	0.465	0.445	0.450	0.423	3,385,000
2022-01-12	0.460	0.475	0.460	0.460	0.432	3,429,700
2022-01-11	0.465	0.470	0.445	0.455	0.427	7,639,600
2022-01-10	0.475	0.485	0.465	0.470	0.442	4,211,000
2022-01-07	0.470	0.480	0.455	0.470	0.442	7,227,100
2022-01-06	0.475	0.485	0.460	0.465	0.437	7,141,500

← NewerPage 19 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.