Radiant Globaltech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-23	0.335	0.340	0.335	0.335	0.328	223,700
2024-09-20	0.345	0.345	0.335	0.345	0.337	80,100
2024-09-19	0.335	0.345	0.330	0.345	0.337	385,700
2024-09-18	0.345	0.345	0.335	0.335	0.328	290,100
2024-09-17	0.340	0.345	0.335	0.345	0.337	261,700
2024-09-13	0.345	0.350	0.345	0.350	0.342	80,100
2024-09-12	0.345	0.345	0.330	0.345	0.337	307,400
2024-09-11	0.350	0.355	0.345	0.345	0.337	490,600
2024-09-10	0.350	0.360	0.345	0.360	0.352	369,200
2024-09-09	0.380	0.380	0.345	0.350	0.342	1,319,400
2024-09-06	0.355	0.385	0.355	0.380	0.372	806,800
2024-09-05	0.350	0.355	0.350	0.355	0.347	44,900
2024-09-04	0.350	0.360	0.350	0.355	0.347	150,700
2024-09-03	0.350	0.360	0.350	0.360	0.352	59,800
2024-09-02	0.355	0.355	0.350	0.350	0.342	131,100
2024-08-30	0.350	0.360	0.350	0.360	0.352	61,500
2024-08-29	0.355	0.365	0.345	0.355	0.347	813,700
2024-08-28	0.360	0.365	0.355	0.355	0.347	413,900
2024-08-27	0.365	0.365	0.360	0.365	0.357	62,600
2024-08-26	0.365	0.375	0.365	0.365	0.357	146,900
2024-08-23	0.365	0.365	0.360	0.360	0.352	66,800
2024-08-22	0.375	0.375	0.370	0.370	0.362	119,000
2024-08-21	0.365	0.370	0.360	0.370	0.362	350,500
2024-08-20	0.380	0.380	0.365	0.365	0.357	595,500
2024-08-19	0.380	0.390	0.380	0.385	0.376	493,800
2024-08-16	0.395	0.405	0.380	0.385	0.376	3,341,700
2024-08-15	0.360	0.380	0.355	0.380	0.372	2,735,800
2024-08-14	0.360	0.360	0.355	0.360	0.352	96,500
2024-08-13	0.360	0.360	0.360	0.360	0.352	130,000
2024-08-12	0.370	0.370	0.360	0.365	0.357	143,100
2024-08-09	0.360	0.360	0.355	0.355	0.347	106,000
2024-08-08	0.355	0.355	0.345	0.345	0.337	34,000
2024-08-07	0.350	0.360	0.350	0.355	0.347	227,900
2024-08-06	0.340	0.360	0.340	0.355	0.347	478,500
2024-08-05	0.355	0.360	0.330	0.340	0.332	2,152,800
2024-08-02	0.375	0.375	0.355	0.360	0.352	850,400
2024-08-01	0.375	0.375	0.370	0.375	0.367	130,500
2024-07-31	0.370	0.380	0.370	0.370	0.362	446,700
2024-07-30	0.380	0.385	0.370	0.370	0.362	646,000
2024-07-29	0.395	0.395	0.380	0.380	0.372	510,600
2024-07-26	0.380	0.395	0.375	0.390	0.381	800,900
2024-07-25	0.390	0.390	0.375	0.385	0.376	512,200
2024-07-24	0.395	0.395	0.380	0.390	0.381	542,100
2024-07-23	0.385	0.395	0.380	0.395	0.386	551,700
2024-07-22	0.395	0.395	0.370	0.385	0.376	974,700
2024-07-19	0.385	0.395	0.385	0.395	0.386	763,700
2024-07-18	0.415	0.415	0.390	0.390	0.381	2,819,300
2024-07-17	0.410	0.420	0.405	0.415	0.406	2,864,700
2024-07-16	0.395	0.405	0.390	0.405	0.396	3,753,800
2024-07-15	0.390	0.395	0.380	0.395	0.386	3,388,300
2024-07-12	0.385	0.390	0.370	0.375	0.367	2,230,200
2024-07-11	0.375	0.385	0.375	0.385	0.376	3,363,400
2024-07-10	0.370	0.375	0.365	0.375	0.367	1,731,200
2024-07-09	0.365	0.365	0.365	0.365	0.357	380,300
2024-07-05	0.360	0.365	0.360	0.360	0.352	271,500
2024-07-04	0.370	0.370	0.360	0.365	0.357	310,000
2024-07-03	0.355	0.370	0.355	0.370	0.362	644,900
2024-07-02	0.355	0.360	0.355	0.355	0.347	204,600
2024-07-01	0.355	0.360	0.355	0.360	0.352	163,100
2024-06-28	0.355	0.355	0.355	0.355	0.347	64,000

← NewerPage 9 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.