Reach Ten Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.495	0.510	0.495	0.495	0.484	898,400
2026-02-04	0.515	0.520	0.490	0.495	0.484	6,370,600
2026-02-03	0.515	0.525	0.500	0.515	0.503	2,681,700
2026-01-30	0.510	0.520	0.500	0.515	0.503	3,698,000
2026-01-29	0.490	0.510	0.490	0.510	0.498	3,629,200
2026-01-28	0.510	0.510	0.485	0.485	0.474	3,867,400
2026-01-27	0.480	0.515	0.480	0.510	0.498	10,935,700
2026-01-26	0.460	0.485	0.455	0.480	0.469	2,979,800
2026-01-23	0.455	0.460	0.455	0.460	0.449	1,575,600
2026-01-22	0.460	0.465	0.455	0.460	0.449	718,600
2026-01-21	0.465	0.465	0.460	0.460	0.449	257,700
2026-01-20	0.470	0.470	0.465	0.465	0.454	550,700
2026-01-19	0.480	0.480	0.480	0.480	0.469	0
2026-01-16	0.465	0.480	0.465	0.480	0.469	1,035,400
2026-01-15	0.470	0.475	0.470	0.470	0.459	2,165,900
2026-01-14	0.465	0.475	0.465	0.470	0.459	359,600
2026-01-13	0.470	0.470	0.460	0.470	0.459	357,500
2026-01-12	0.475	0.480	0.460	0.470	0.459	484,800
2026-01-09	0.465	0.475	0.465	0.475	0.464	101,200
2026-01-08	0.470	0.470	0.460	0.465	0.454	1,280,200
2026-01-07	0.475	0.475	0.470	0.470	0.459	699,700
2026-01-06	0.475	0.475	0.470	0.470	0.459	607,100
2026-01-05	0.485	0.495	0.470	0.475	0.464	1,102,700
2026-01-02	0.515	0.515	0.475	0.475	0.464	705,000
2025-12-31	0.490	0.515	0.490	0.515	0.503	1,354,100
2025-12-30	0.480	0.495	0.480	0.480	0.469	143,000
2025-12-29	0.480	0.510	0.480	0.510	0.498	713,500
2025-12-26	0.480	0.490	0.480	0.485	0.464	240,700
2025-12-24	0.470	0.480	0.470	0.475	0.454	97,900
2025-12-23	0.475	0.475	0.465	0.475	0.454	410,500
2025-12-22	0.470	0.475	0.465	0.470	0.450	259,800
2025-12-19	0.475	0.475	0.470	0.470	0.450	803,100
2025-12-18	0.480	0.480	0.470	0.480	0.459	612,400
2025-12-17	0.485	0.485	0.475	0.480	0.459	619,000
2025-12-16	0.490	0.490	0.490	0.490	0.469	0
2025-12-15	0.510	0.510	0.490	0.490	0.469	365,500
2025-12-12	0.480	0.505	0.480	0.505	0.483	975,000
2025-12-11	0.485	0.495	0.480	0.480	0.459	405,200
2025-12-10	0.480	0.480	0.480	0.480	0.459	12,000
2025-12-09	0.465	0.495	0.465	0.490	0.469	301,500
2025-12-08	0.460	0.465	0.460	0.460	0.440	29,500
2025-12-05	0.475	0.475	0.460	0.460	0.440	630,900
2025-12-04	0.480	0.480	0.475	0.475	0.454	147,500
2025-12-03	0.480	0.490	0.475	0.490	0.469	25,300
2025-12-02	0.475	0.490	0.475	0.490	0.469	67,800
2025-12-01	0.475	0.485	0.465	0.475	0.454	227,200
2025-11-28	0.485	0.490	0.475	0.475	0.454	471,500
2025-11-27	0.495	0.495	0.485	0.485	0.464	171,900
2025-11-26	0.485	0.500	0.485	0.495	0.474	695,300
2025-11-25	0.505	0.505	0.480	0.480	0.459	412,200
2025-11-24	0.495	0.500	0.485	0.500	0.478	562,800
2025-11-21	0.495	0.500	0.490	0.495	0.474	282,500
2025-11-20	0.475	0.505	0.470	0.495	0.474	725,200
2025-11-19	0.460	0.480	0.450	0.475	0.454	271,000
2025-11-18	0.480	0.480	0.460	0.460	0.440	377,700
2025-11-17	0.500	0.505	0.485	0.485	0.464	506,600
2025-11-14	0.495	0.505	0.490	0.500	0.478	855,100
2025-11-13	0.480	0.510	0.475	0.495	0.474	2,522,700
2025-11-12	0.460	0.475	0.460	0.475	0.454	451,900
2025-11-11	0.470	0.475	0.460	0.460	0.440	768,500

← NewerPage 4 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.