Reach Ten Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.420	0.420	0.405	0.405	0.396	132,500
2026-05-04	0.420	0.425	0.405	0.405	0.396	260,100
2026-05-01	0.410	0.410	0.410	0.410	0.401	0
2026-04-30	0.410	0.415	0.410	0.410	0.401	149,300
2026-04-29	0.415	0.415	0.410	0.410	0.401	39,300
2026-04-28	0.415	0.425	0.415	0.415	0.405	104,100
2026-04-27	0.415	0.415	0.415	0.415	0.405	25,000
2026-04-24	0.420	0.430	0.410	0.415	0.405	237,600
2026-04-23	0.415	0.420	0.410	0.420	0.410	36,400
2026-04-22	0.410	0.425	0.410	0.415	0.405	72,700
2026-04-21	0.400	0.425	0.400	0.425	0.415	672,900
2026-04-20	0.410	0.415	0.400	0.400	0.391	519,800
2026-04-17	0.410	0.415	0.400	0.410	0.401	379,100
2026-04-16	0.405	0.410	0.400	0.405	0.396	584,100
2026-04-15	0.420	0.420	0.395	0.400	0.391	1,450,200
2026-04-14	0.420	0.425	0.415	0.420	0.410	1,038,000
2026-04-13	0.430	0.435	0.415	0.415	0.405	357,800
2026-04-10	0.430	0.430	0.430	0.430	0.420	2,500
2026-04-09	0.440	0.440	0.440	0.440	0.430	0
2026-04-08	0.440	0.445	0.425	0.440	0.430	56,400
2026-04-07	0.420	0.425	0.405	0.415	0.405	583,100
2026-04-06	0.425	0.425	0.425	0.425	0.415	87,000
2026-04-03	0.430	0.435	0.420	0.420	0.410	280,100
2026-04-02	0.435	0.435	0.430	0.430	0.420	81,500
2026-04-01	0.425	0.460	0.425	0.430	0.420	390,500
2026-03-31	0.415	0.420	0.415	0.415	0.405	71,400
2026-03-30	0.420	0.420	0.415	0.420	0.410	107,900
2026-03-27	0.420	0.430	0.415	0.420	0.410	142,200
2026-03-26	0.430	0.430	0.410	0.430	0.420	358,500
2026-03-25	0.420	0.435	0.420	0.430	0.420	60,100
2026-03-24	0.450	0.450	0.410	0.435	0.425	2,459,400
2026-03-20	0.445	0.445	0.445	0.445	0.435	0
2026-03-19	0.460	0.460	0.445	0.445	0.435	937,800
2026-03-18	0.460	0.470	0.460	0.460	0.449	363,800
2026-03-17	0.465	0.465	0.460	0.465	0.454	262,100
2026-03-16	0.465	0.465	0.455	0.465	0.454	302,000
2026-03-13	0.475	0.475	0.460	0.465	0.454	298,700
2026-03-12	0.480	0.480	0.465	0.475	0.464	249,900
2026-03-11	0.480	0.480	0.460	0.480	0.469	540,900
2026-03-10	0.455	0.480	0.455	0.480	0.469	68,000
2026-03-09	0.470	0.470	0.450	0.455	0.444	1,789,500
2026-03-06	0.475	0.485	0.470	0.485	0.474	133,300
2026-03-05	0.480	0.485	0.480	0.485	0.474	84,200
2026-03-04	0.480	0.480	0.475	0.480	0.469	479,000
2026-03-03	0.480	0.480	0.475	0.480	0.469	849,300
2026-03-02	0.475	0.480	0.465	0.475	0.464	1,956,000
2026-02-27	0.495	0.495	0.485	0.490	0.479	261,500
2026-02-26	0.500	0.500	0.475	0.495	0.484	1,262,900
2026-02-25	0.485	0.490	0.480	0.485	0.474	10,200
2026-02-24	0.475	0.490	0.475	0.490	0.479	110,000
2026-02-23	0.495	0.495	0.480	0.485	0.474	1,924,200
2026-02-20	0.495	0.495	0.490	0.495	0.484	204,800
2026-02-19	0.495	0.510	0.495	0.495	0.484	43,800
2026-02-16	0.500	0.500	0.490	0.490	0.479	63,200
2026-02-13	0.500	0.505	0.495	0.500	0.488	758,400
2026-02-12	0.495	0.505	0.490	0.505	0.493	3,185,700
2026-02-11	0.495	0.510	0.485	0.495	0.484	1,050,900
2026-02-10	0.500	0.510	0.500	0.510	0.498	68,600
2026-02-09	0.495	0.510	0.495	0.500	0.488	5,724,700
2026-02-06	0.495	0.500	0.490	0.500	0.488	1,294,300

← NewerPage 3 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.