Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-02	0.305	0.305	0.305	0.305	0.298	6,000
2025-03-28	0.315	0.315	0.315	0.315	0.308	24,700
2025-03-26	0.315	0.315	0.315	0.315	0.308	2,900
2025-03-24	0.315	0.315	0.315	0.315	0.308	9,900
2025-03-19	0.310	0.320	0.310	0.320	0.313	88,100
2025-03-17	0.320	0.320	0.310	0.310	0.303	44,000
2025-03-14	0.300	0.335	0.300	0.325	0.318	4,100
2025-03-13	0.335	0.335	0.300	0.310	0.303	17,100
2025-03-12	0.335	0.335	0.305	0.310	0.303	152,800
2025-03-11	0.320	0.320	0.310	0.310	0.303	400,200
2025-03-10	0.315	0.320	0.315	0.320	0.313	114,600
2025-03-07	0.325	0.325	0.320	0.325	0.318	100,100
2025-03-06	0.335	0.340	0.330	0.330	0.323	25,300
2025-03-05	0.320	0.335	0.320	0.335	0.328	72,900
2025-03-04	0.330	0.330	0.325	0.325	0.318	137,000
2025-03-03	0.335	0.335	0.335	0.335	0.328	62,000
2025-02-28	0.350	0.350	0.335	0.335	0.328	203,000
2025-02-27	0.345	0.345	0.340	0.340	0.332	67,400
2025-02-26	0.330	0.345	0.330	0.345	0.337	233,500
2025-02-25	0.335	0.345	0.335	0.345	0.337	376,100
2025-02-24	0.335	0.345	0.335	0.345	0.337	110,000
2025-02-21	0.340	0.345	0.335	0.345	0.337	108,400
2025-02-20	0.340	0.345	0.340	0.340	0.332	139,600
2025-02-19	0.345	0.345	0.340	0.340	0.332	189,900
2025-02-18	0.345	0.345	0.345	0.345	0.337	1,600
2025-02-17	0.340	0.340	0.340	0.340	0.332	34,500
2025-02-14	0.340	0.340	0.340	0.340	0.332	19,200
2025-02-13	0.355	0.355	0.345	0.345	0.337	107,800
2025-02-12	0.345	0.345	0.340	0.340	0.332	53,700
2025-02-10	0.345	0.345	0.345	0.345	0.337	115,200
2025-02-07	0.345	0.345	0.345	0.345	0.337	11,000
2025-02-06	0.345	0.345	0.345	0.345	0.337	25,000
2025-02-05	0.335	0.350	0.335	0.345	0.337	85,600
2025-02-04	0.335	0.350	0.335	0.345	0.337	37,600
2025-02-03	0.355	0.355	0.340	0.340	0.332	75,900
2025-01-31	0.365	0.365	0.340	0.355	0.347	69,300
2025-01-28	0.345	0.355	0.345	0.355	0.347	72,000
2025-01-27	0.345	0.345	0.345	0.345	0.337	46,300
2025-01-24	0.345	0.350	0.340	0.350	0.342	42,200
2025-01-23	0.355	0.355	0.350	0.350	0.342	56,300
2025-01-22	0.350	0.360	0.350	0.355	0.347	262,600
2025-01-21	0.345	0.350	0.340	0.340	0.332	56,200
2025-01-17	0.340	0.345	0.340	0.345	0.337	45,000
2025-01-16	0.345	0.345	0.340	0.345	0.337	49,600
2025-01-15	0.345	0.345	0.345	0.345	0.337	33,000
2025-01-14	0.340	0.365	0.340	0.350	0.342	114,900
2025-01-13	0.340	0.345	0.340	0.345	0.337	27,500
2025-01-10	0.365	0.365	0.345	0.365	0.357	4,700
2025-01-09	0.350	0.350	0.350	0.350	0.342	129,900
2025-01-08	0.360	0.360	0.350	0.360	0.352	51,500
2025-01-07	0.360	0.370	0.355	0.360	0.352	832,100
2025-01-06	0.350	0.370	0.350	0.360	0.352	1,003,200
2025-01-03	0.340	0.350	0.340	0.345	0.337	275,200
2025-01-02	0.345	0.345	0.345	0.345	0.337	6,200
2024-12-31	0.350	0.350	0.345	0.345	0.337	30,100
2024-12-30	0.345	0.350	0.345	0.350	0.342	60,000
2024-12-27	0.345	0.345	0.340	0.345	0.337	129,700
2024-12-26	0.345	0.350	0.345	0.345	0.337	338,500
2024-12-24	0.340	0.345	0.335	0.345	0.337	136,400
2024-12-23	0.335	0.340	0.335	0.340	0.332	200,500

← NewerPage 7 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.