Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-20	0.330	0.335	0.330	0.335	0.328	46,000
2024-12-19	0.330	0.330	0.330	0.330	0.323	45,100
2024-12-18	0.335	0.335	0.330	0.330	0.323	230,900
2024-12-17	0.330	0.335	0.330	0.330	0.323	87,800
2024-12-16	0.335	0.335	0.330	0.330	0.323	136,100
2024-12-13	0.330	0.335	0.330	0.335	0.328	93,000
2024-12-12	0.330	0.330	0.330	0.330	0.323	74,700
2024-12-11	0.330	0.330	0.330	0.330	0.323	128,000
2024-12-10	0.325	0.330	0.325	0.330	0.323	150,800
2024-12-09	0.330	0.330	0.330	0.330	0.323	208,500
2024-12-06	0.330	0.330	0.330	0.330	0.323	7,400
2024-12-05	0.330	0.335	0.330	0.335	0.328	36,300
2024-12-04	0.330	0.330	0.330	0.330	0.323	156,100
2024-12-03	0.340	0.340	0.330	0.330	0.323	64,200
2024-12-02	0.335	0.340	0.335	0.340	0.332	23,400
2024-11-29	0.335	0.335	0.330	0.330	0.323	252,800
2024-11-28	0.340	0.340	0.340	0.340	0.332	19,500
2024-11-27	0.330	0.335	0.330	0.335	0.328	56,500
2024-11-26	0.340	0.340	0.340	0.340	0.332	128,000
2024-11-25	0.340	0.345	0.340	0.345	0.337	50,100
2024-11-22	0.345	0.345	0.345	0.345	0.337	100
2024-11-21	0.340	0.345	0.330	0.345	0.337	2,000
2024-11-20	0.330	0.345	0.330	0.340	0.332	51,000
2024-11-19	0.330	0.330	0.325	0.325	0.318	31,300
2024-11-18	0.330	0.330	0.330	0.330	0.323	26,700
2024-11-15	0.335	0.335	0.330	0.330	0.323	136,400
2024-11-14	0.330	0.330	0.330	0.330	0.323	5,800
2024-11-13	0.330	0.330	0.330	0.330	0.323	150,400
2024-11-12	0.330	0.335	0.330	0.330	0.323	386,100
2024-11-11	0.340	0.340	0.335	0.335	0.328	6,300
2024-11-08	0.340	0.345	0.330	0.330	0.323	133,300
2024-11-07	0.330	0.350	0.330	0.340	0.332	11,800
2024-11-06	0.335	0.335	0.330	0.330	0.323	71,200
2024-11-05	0.330	0.330	0.330	0.330	0.323	202,700
2024-11-04	0.335	0.335	0.335	0.335	0.328	13,800
2024-10-30	0.330	0.330	0.330	0.330	0.323	100,000
2024-10-29	0.335	0.335	0.330	0.330	0.323	10,000
2024-10-28	0.335	0.335	0.335	0.335	0.328	194,600
2024-10-25	0.345	0.350	0.335	0.335	0.328	81,700
2024-10-24	0.345	0.345	0.345	0.345	0.337	2,000
2024-10-23	0.340	0.350	0.340	0.350	0.342	215,000
2024-10-22	0.345	0.345	0.335	0.345	0.337	284,500
2024-10-21	0.345	0.345	0.340	0.340	0.332	50,700
2024-10-17	0.340	0.350	0.340	0.345	0.337	128,600
2024-10-16	0.325	0.335	0.325	0.335	0.328	404,500
2024-10-14	0.325	0.325	0.325	0.325	0.318	50,000
2024-10-11	0.330	0.330	0.330	0.330	0.323	136,100
2024-10-10	0.330	0.330	0.330	0.330	0.323	42,900
2024-10-09	0.325	0.330	0.325	0.330	0.323	126,000
2024-10-08	0.315	0.325	0.315	0.325	0.318	197,300
2024-10-07	0.320	0.320	0.315	0.315	0.308	208,700
2024-10-04	0.315	0.320	0.315	0.320	0.313	270,800
2024-10-03	0.330	0.330	0.315	0.315	0.308	931,500
2024-10-02	0.335	0.335	0.330	0.330	0.323	560,000
2024-10-01	0.330	0.335	0.330	0.335	0.328	153,700
2024-09-30	0.335	0.340	0.335	0.335	0.328	81,900
2024-09-27	0.335	0.340	0.335	0.340	0.332	8,300
2024-09-26	0.335	0.340	0.335	0.340	0.332	22,100
2024-09-25	0.340	0.340	0.335	0.335	0.328	220,900
2024-09-24	0.335	0.345	0.335	0.345	0.337	1,103,700

← NewerPage 8 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.