Reach Ten Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.360	0.365	0.350	0.355	0.355	2,158,600
2026-07-27	0.370	0.370	0.360	0.365	0.365	1,527,100
2026-07-24	0.380	0.380	0.370	0.370	0.370	977,200
2026-07-23	0.375	0.385	0.370	0.385	0.385	1,310,400
2026-07-22	0.380	0.380	0.375	0.375	0.375	584,100
2026-07-21	0.375	0.380	0.375	0.380	0.380	722,200
2026-07-20	0.380	0.380	0.375	0.380	0.380	792,000
2026-07-17	0.385	0.385	0.380	0.380	0.380	1,011,500
2026-07-16	0.390	0.395	0.385	0.385	0.385	965,000
2026-07-15	0.395	0.395	0.385	0.395	0.395	932,000
2026-07-14	0.400	0.400	0.390	0.395	0.395	775,900
2026-07-13	0.395	0.400	0.390	0.400	0.400	913,200
2026-07-10	0.400	0.405	0.395	0.395	0.395	1,358,800
2026-07-09	0.400	0.410	0.395	0.400	0.400	1,236,900
2026-07-08	0.410	0.410	0.400	0.400	0.400	1,865,500
2026-07-07	0.420	0.420	0.405	0.410	0.410	976,700
2026-07-06	0.405	0.420	0.400	0.420	0.420	1,809,800
2026-07-03	0.405	0.410	0.400	0.405	0.405	771,400
2026-07-02	0.410	0.415	0.405	0.405	0.405	1,544,200
2026-07-01	0.405	0.420	0.405	0.415	0.415	952,400
2026-06-30	0.415	0.415	0.405	0.405	0.405	695,800
2026-06-29	0.410	0.420	0.410	0.415	0.415	640,500
2026-06-26	0.425	0.425	0.410	0.425	0.425	1,413,800
2026-06-25	0.425	0.440	0.420	0.430	0.420	1,578,000
2026-06-24	0.420	0.425	0.415	0.425	0.415	1,114,500
2026-06-23	0.420	0.430	0.415	0.420	0.410	1,156,000
2026-06-22	0.450	0.450	0.420	0.435	0.425	1,698,600
2026-06-19	0.460	0.460	0.435	0.445	0.435	3,513,100
2026-06-18	0.470	0.475	0.445	0.465	0.454	2,578,300
2026-06-17	0.475	0.475	0.475	0.475	0.464	0
2026-06-16	0.510	0.510	0.470	0.475	0.464	4,557,900
2026-06-15	0.490	0.530	0.485	0.500	0.488	14,078,700
2026-06-12	0.410	0.485	0.405	0.470	0.459	4,340,000
2026-06-11	0.405	0.410	0.405	0.405	0.396	43,500
2026-06-10	0.405	0.420	0.400	0.420	0.410	52,100
2026-06-09	0.405	0.410	0.405	0.405	0.396	23,500
2026-06-08	0.415	0.415	0.405	0.410	0.401	124,200
2026-06-05	0.415	0.425	0.410	0.410	0.401	102,200
2026-06-04	0.415	0.420	0.405	0.415	0.405	267,200
2026-06-03	0.410	0.430	0.410	0.430	0.420	458,400
2026-06-02	0.410	0.410	0.410	0.410	0.401	0
2026-06-01	0.410	0.410	0.410	0.410	0.401	0
2026-05-29	0.415	0.425	0.410	0.410	0.401	130,700
2026-05-28	0.420	0.420	0.410	0.420	0.410	141,000
2026-05-27	0.420	0.420	0.420	0.420	0.410	0
2026-05-26	0.400	0.420	0.400	0.420	0.410	177,400
2026-05-25	0.415	0.415	0.400	0.405	0.396	843,200
2026-05-22	0.410	0.415	0.405	0.415	0.405	83,200
2026-05-21	0.410	0.415	0.405	0.410	0.401	224,100
2026-05-20	0.415	0.420	0.405	0.410	0.401	657,600
2026-05-19	0.425	0.425	0.420	0.420	0.410	88,200
2026-05-18	0.430	0.430	0.415	0.430	0.420	255,000
2026-05-15	0.420	0.435	0.420	0.435	0.425	376,600
2026-05-14	0.420	0.425	0.415	0.420	0.410	743,900
2026-05-13	0.420	0.425	0.410	0.425	0.415	331,900
2026-05-12	0.420	0.420	0.405	0.420	0.410	295,400
2026-05-11	0.415	0.425	0.405	0.425	0.415	172,200
2026-05-08	0.420	0.420	0.415	0.415	0.405	24,000
2026-05-07	0.425	0.425	0.415	0.420	0.410	32,300
2026-05-06	0.415	0.425	0.410	0.420	0.410	668,800

← NewerPage 2 of 7 · 369 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0100 MYR
2025-12-29	0.0100 MYR
2025-06-26	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.