Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.490	0.490	0.475	0.480	0.451	3,972,400
2022-01-04	0.465	0.490	0.460	0.485	0.456	19,647,500
2022-01-03	0.445	0.460	0.440	0.460	0.432	10,081,200
2021-12-31	0.440	0.445	0.435	0.440	0.413	1,363,100
2021-12-30	0.435	0.445	0.435	0.440	0.413	1,138,900
2021-12-29	0.450	0.450	0.430	0.435	0.409	2,143,000
2021-12-28	0.450	0.465	0.440	0.450	0.423	6,021,700
2021-12-27	0.440	0.450	0.440	0.450	0.423	1,430,400
2021-12-24	0.445	0.450	0.445	0.445	0.418	3,615,800
2021-12-23	0.435	0.440	0.425	0.440	0.413	3,864,900
2021-12-22	0.430	0.435	0.425	0.430	0.404	2,683,800
2021-12-21	0.445	0.450	0.415	0.425	0.399	6,349,400
2021-12-20	0.445	0.450	0.435	0.440	0.413	4,408,800
2021-12-17	0.435	0.460	0.430	0.455	0.427	10,863,200
2021-12-16	0.435	0.445	0.430	0.435	0.409	1,966,500
2021-12-15	0.435	0.455	0.425	0.435	0.409	11,235,000
2021-12-14	0.440	0.445	0.430	0.435	0.409	3,118,100
2021-12-13	0.410	0.445	0.410	0.445	0.418	9,624,100
2021-12-10	0.415	0.415	0.400	0.410	0.385	1,286,500
2021-12-09	0.410	0.415	0.405	0.415	0.390	1,338,200
2021-12-08	0.425	0.430	0.410	0.415	0.390	3,695,800
2021-12-07	0.400	0.420	0.395	0.420	0.395	4,726,800
2021-12-06	0.405	0.405	0.390	0.395	0.371	2,741,100
2021-12-02	0.400	0.410	0.395	0.400	0.376	1,664,300
2021-12-01	0.410	0.415	0.395	0.405	0.380	4,246,900
2021-11-30	0.410	0.430	0.405	0.410	0.385	3,086,000
2021-11-29	0.400	0.420	0.395	0.410	0.385	4,799,000
2021-11-26	0.445	0.445	0.405	0.405	0.380	8,353,600
2021-11-25	0.440	0.465	0.430	0.440	0.413	12,793,700
2021-11-24	0.430	0.440	0.425	0.435	0.409	4,531,400
2021-11-23	0.420	0.440	0.420	0.430	0.404	6,150,100
2021-11-22	0.440	0.450	0.420	0.420	0.395	7,481,200
2021-11-19	0.460	0.465	0.430	0.440	0.413	7,457,300
2021-11-18	0.470	0.475	0.455	0.460	0.432	6,204,400
2021-11-17	0.465	0.490	0.455	0.470	0.442	15,648,300
2021-11-16	0.480	0.480	0.450	0.465	0.437	7,207,800
2021-11-15	0.455	0.510	0.450	0.470	0.442	49,720,602
2021-11-12	0.450	0.460	0.425	0.425	0.399	7,862,500
2021-11-11	0.440	0.455	0.425	0.450	0.423	9,450,700
2021-11-10	0.405	0.465	0.400	0.445	0.418	25,336,699
2021-11-09	0.415	0.420	0.395	0.400	0.376	6,139,800
2021-11-08	0.400	0.415	0.400	0.415	0.390	6,611,700
2021-11-05	0.415	0.450	0.395	0.400	0.376	26,734,301
2021-11-03	0.395	0.435	0.390	0.425	0.399	30,495,301
2021-11-02	0.390	0.400	0.385	0.395	0.371	6,687,700
2021-11-01	0.375	0.390	0.375	0.385	0.362	3,530,100
2021-10-29	0.380	0.380	0.370	0.375	0.352	956,200
2021-10-28	0.375	0.390	0.375	0.380	0.357	4,652,300
2021-10-27	0.375	0.380	0.370	0.375	0.352	1,454,400
2021-10-26	0.380	0.385	0.375	0.375	0.352	2,569,300
2021-10-25	0.370	0.385	0.370	0.375	0.352	4,089,300
2021-10-22	0.370	0.370	0.365	0.370	0.348	641,400
2021-10-21	0.380	0.380	0.365	0.370	0.348	1,879,100
2021-10-20	0.370	0.385	0.370	0.380	0.357	6,907,000
2021-10-18	0.360	0.370	0.360	0.370	0.348	1,472,300
2021-10-15	0.360	0.360	0.355	0.355	0.334	404,100
2021-10-14	0.360	0.360	0.355	0.355	0.334	173,800

← NewerPage 20 of 20 · 1,197 trading days

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.