Reach Ten Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.500	0.510	0.495	0.500	0.478	297,700
2025-08-08	0.495	0.500	0.495	0.500	0.478	94,100
2025-08-07	0.495	0.500	0.495	0.495	0.474	318,700
2025-08-06	0.500	0.505	0.495	0.495	0.474	382,800
2025-08-05	0.495	0.510	0.495	0.505	0.483	362,800
2025-08-04	0.500	0.510	0.495	0.495	0.474	98,300
2025-08-01	0.505	0.510	0.490	0.500	0.478	802,200
2025-07-31	0.515	0.515	0.505	0.505	0.483	974,500
2025-07-30	0.520	0.525	0.520	0.525	0.502	576,200
2025-07-29	0.515	0.530	0.515	0.515	0.493	1,339,600
2025-07-28	0.525	0.525	0.510	0.525	0.502	1,402,600
2025-07-25	0.500	0.525	0.500	0.525	0.502	1,704,400
2025-07-24	0.495	0.505	0.495	0.500	0.478	968,100
2025-07-23	0.485	0.495	0.485	0.490	0.469	189,000
2025-07-22	0.505	0.505	0.480	0.485	0.464	982,800
2025-07-21	0.505	0.510	0.495	0.505	0.483	697,700
2025-07-18	0.510	0.515	0.505	0.505	0.483	511,300
2025-07-17	0.510	0.520	0.505	0.510	0.488	1,867,500
2025-07-16	0.520	0.530	0.510	0.520	0.497	1,206,800
2025-07-15	0.530	0.530	0.520	0.520	0.497	614,900
2025-07-14	0.525	0.540	0.525	0.530	0.507	993,800
2025-07-11	0.530	0.540	0.525	0.530	0.507	2,538,300
2025-07-10	0.535	0.545	0.530	0.530	0.507	2,669,300
2025-07-09	0.520	0.540	0.510	0.540	0.517	2,596,000
2025-07-08	0.490	0.530	0.485	0.520	0.497	4,633,400
2025-07-07	0.495	0.495	0.485	0.495	0.474	710,300
2025-07-04	0.500	0.510	0.495	0.500	0.478	1,307,100
2025-07-03	0.495	0.510	0.480	0.500	0.478	3,360,600
2025-07-02	0.465	0.495	0.465	0.495	0.474	3,799,100
2025-07-01	0.475	0.475	0.455	0.465	0.445	1,451,600
2025-06-30	0.500	0.500	0.460	0.470	0.450	4,135,500
2025-06-26	0.505	0.505	0.490	0.495	0.474	1,474,300
2025-06-25	0.515	0.525	0.500	0.505	0.474	2,606,900
2025-06-24	0.515	0.520	0.505	0.515	0.483	1,503,100
2025-06-23	0.505	0.515	0.505	0.505	0.474	1,028,900
2025-06-20	0.505	0.520	0.505	0.510	0.478	1,827,700
2025-06-19	0.510	0.515	0.490	0.505	0.474	3,434,300
2025-06-18	0.530	0.540	0.515	0.515	0.483	4,997,600
2025-06-17	0.550	0.550	0.520	0.535	0.502	4,447,300
2025-06-16	0.560	0.560	0.545	0.555	0.520	2,383,400
2025-06-13	0.570	0.580	0.560	0.565	0.530	2,502,100
2025-06-12	0.565	0.590	0.565	0.580	0.544	6,643,300
2025-06-11	0.565	0.565	0.555	0.565	0.530	1,965,500
2025-06-10	0.560	0.565	0.555	0.565	0.530	1,770,100
2025-06-09	0.555	0.565	0.555	0.560	0.525	4,258,200
2025-06-06	0.555	0.560	0.550	0.555	0.520	1,983,000
2025-06-05	0.550	0.560	0.550	0.555	0.520	2,656,100
2025-06-04	0.550	0.560	0.535	0.555	0.520	4,550,100
2025-06-03	0.570	0.570	0.550	0.550	0.516	3,067,700
2025-05-30	0.575	0.585	0.555	0.575	0.539	8,290,800
2025-05-29	0.585	0.590	0.565	0.580	0.544	5,300,300
2025-05-28	0.575	0.590	0.570	0.585	0.549	8,412,200
2025-05-27	0.570	0.580	0.565	0.570	0.535	3,103,600
2025-05-26	0.570	0.575	0.560	0.570	0.535	1,891,100
2025-05-23	0.565	0.570	0.560	0.570	0.535	4,707,000
2025-05-22	0.560	0.565	0.550	0.560	0.525	7,819,900
2025-05-21	0.585	0.585	0.565	0.565	0.530	8,449,200
2025-05-20	0.590	0.595	0.575	0.585	0.549	7,610,100
2025-05-19	0.590	0.590	0.570	0.585	0.549	9,017,000
2025-05-16	0.590	0.605	0.585	0.595	0.558	13,546,900

← NewerPage 6 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.