Reach Ten Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.470	0.470	0.465	0.470	0.450	477,500
2025-11-07	0.460	0.480	0.460	0.470	0.450	472,600
2025-11-06	0.465	0.475	0.465	0.475	0.454	503,100
2025-11-05	0.455	0.465	0.450	0.465	0.445	432,200
2025-11-04	0.440	0.455	0.440	0.455	0.435	650,900
2025-11-03	0.430	0.440	0.425	0.440	0.421	863,100
2025-10-31	0.440	0.440	0.430	0.440	0.421	1,042,200
2025-10-30	0.455	0.455	0.435	0.440	0.421	1,462,900
2025-10-29	0.460	0.460	0.450	0.450	0.431	153,700
2025-10-28	0.455	0.460	0.450	0.460	0.440	296,400
2025-10-27	0.460	0.465	0.450	0.460	0.440	818,000
2025-10-24	0.465	0.465	0.455	0.460	0.440	286,800
2025-10-23	0.470	0.470	0.460	0.465	0.445	65,300
2025-10-22	0.465	0.470	0.460	0.465	0.445	320,800
2025-10-21	0.465	0.475	0.465	0.470	0.450	166,500
2025-10-17	0.475	0.475	0.460	0.465	0.445	317,800
2025-10-16	0.480	0.485	0.470	0.475	0.454	607,200
2025-10-15	0.470	0.480	0.470	0.480	0.459	457,600
2025-10-14	0.480	0.480	0.470	0.470	0.450	744,700
2025-10-13	0.475	0.485	0.475	0.480	0.459	587,700
2025-10-10	0.475	0.485	0.475	0.480	0.459	182,800
2025-10-09	0.475	0.485	0.475	0.480	0.459	441,100
2025-10-08	0.475	0.485	0.475	0.480	0.459	763,700
2025-10-07	0.465	0.475	0.465	0.475	0.454	1,030,600
2025-10-06	0.480	0.480	0.465	0.465	0.445	1,235,300
2025-10-03	0.480	0.490	0.475	0.480	0.459	1,978,600
2025-10-02	0.490	0.495	0.475	0.480	0.459	3,337,400
2025-10-01	0.490	0.500	0.490	0.495	0.474	536,700
2025-09-30	0.485	0.500	0.480	0.490	0.469	800,900
2025-09-29	0.495	0.495	0.480	0.485	0.464	829,800
2025-09-26	0.500	0.505	0.500	0.500	0.478	322,200
2025-09-25	0.500	0.505	0.495	0.500	0.478	532,500
2025-09-24	0.500	0.505	0.495	0.500	0.478	256,500
2025-09-23	0.500	0.505	0.490	0.500	0.478	277,500
2025-09-22	0.500	0.505	0.495	0.500	0.478	313,200
2025-09-19	0.500	0.505	0.490	0.505	0.483	623,600
2025-09-18	0.490	0.505	0.485	0.505	0.483	805,900
2025-09-17	0.470	0.495	0.465	0.490	0.469	805,300
2025-09-12	0.480	0.480	0.480	0.480	0.459	559,800
2025-09-11	0.470	0.485	0.470	0.480	0.459	354,700
2025-09-10	0.465	0.480	0.460	0.480	0.459	531,400
2025-09-09	0.465	0.470	0.460	0.465	0.445	691,800
2025-09-08	0.455	0.465	0.455	0.460	0.440	160,700
2025-09-04	0.465	0.470	0.445	0.455	0.435	1,288,500
2025-09-03	0.475	0.480	0.455	0.460	0.440	2,078,100
2025-09-02	0.475	0.480	0.470	0.475	0.454	212,600
2025-08-29	0.495	0.495	0.460	0.470	0.450	1,400,100
2025-08-28	0.500	0.500	0.495	0.495	0.474	336,800
2025-08-27	0.500	0.500	0.495	0.495	0.474	514,800
2025-08-26	0.495	0.495	0.485	0.490	0.469	246,500
2025-08-25	0.500	0.505	0.485	0.495	0.474	694,200
2025-08-22	0.510	0.510	0.495	0.500	0.478	734,400
2025-08-21	0.515	0.515	0.505	0.515	0.493	860,000
2025-08-20	0.515	0.520	0.510	0.520	0.497	725,500
2025-08-19	0.510	0.515	0.500	0.515	0.493	546,500
2025-08-18	0.505	0.515	0.505	0.510	0.488	316,600
2025-08-15	0.505	0.505	0.495	0.505	0.483	172,700
2025-08-14	0.500	0.505	0.485	0.505	0.483	905,200
2025-08-13	0.495	0.505	0.495	0.505	0.483	301,600
2025-08-12	0.500	0.500	0.495	0.495	0.474	363,000

← NewerPage 5 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.