Reach Ten Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.345	0.355	0.345	0.350	0.350	328,300
2026-10-16	0.340	0.360	0.340	0.345	0.345	3,849,600
2026-10-15	0.335	0.335	0.325	0.335	0.335	248,200
2026-10-14	0.325	0.335	0.320	0.335	0.335	995,700
2026-10-13	0.325	0.330	0.320	0.325	0.325	507,700
2026-10-12	0.335	0.340	0.325	0.325	0.325	1,377,800
2026-10-09	0.330	0.340	0.330	0.335	0.335	261,500
2026-10-08	0.340	0.345	0.335	0.335	0.335	562,500
2026-10-07	0.350	0.350	0.340	0.340	0.340	966,300
2026-10-06	0.350	0.355	0.345	0.345	0.345	1,022,200
2026-10-05	0.345	0.350	0.340	0.350	0.350	409,600
2026-10-02	0.345	0.350	0.340	0.340	0.340	307,200
2026-10-01	0.345	0.345	0.340	0.345	0.345	557,400
2026-09-30	0.345	0.350	0.340	0.345	0.345	530,200
2026-09-29	0.350	0.350	0.345	0.345	0.345	640,100
2026-09-28	0.355	0.355	0.345	0.345	0.345	377,000
2026-09-25	0.350	0.355	0.350	0.355	0.355	48,300
2026-09-24	0.350	0.355	0.350	0.350	0.350	432,900
2026-09-23	0.355	0.355	0.345	0.345	0.345	330,600
2026-09-22	0.355	0.355	0.350	0.355	0.355	793,000
2026-09-21	0.355	0.355	0.345	0.355	0.355	1,407,200
2026-09-18	0.355	0.365	0.350	0.355	0.355	1,651,400
2026-09-17	0.355	0.365	0.355	0.360	0.360	619,700
2026-09-16	0.360	0.360	0.360	0.360	0.360	0
2026-09-15	0.365	0.365	0.360	0.360	0.360	1,438,800
2026-09-14	0.365	0.370	0.360	0.370	0.370	837,000
2026-09-11	0.365	0.370	0.360	0.365	0.365	1,403,800
2026-09-10	0.370	0.375	0.360	0.365	0.365	3,804,200
2026-09-09	0.370	0.375	0.370	0.370	0.370	2,134,300
2026-09-08	0.370	0.375	0.370	0.370	0.370	1,624,000
2026-09-07	0.375	0.375	0.370	0.375	0.375	877,100
2026-09-04	0.375	0.375	0.370	0.375	0.375	755,800
2026-09-03	0.370	0.380	0.370	0.370	0.370	1,144,400
2026-09-02	0.375	0.375	0.370	0.375	0.375	1,107,700
2026-09-01	0.375	0.380	0.370	0.375	0.375	1,443,700
2026-08-31	0.380	0.380	0.380	0.380	0.380	0
2026-08-28	0.375	0.380	0.370	0.380	0.380	1,754,000
2026-08-27	0.375	0.375	0.370	0.375	0.375	1,123,100
2026-08-26	0.380	0.385	0.375	0.375	0.375	1,101,900
2026-08-25	0.380	0.380	0.380	0.380	0.380	0
2026-08-24	0.380	0.385	0.375	0.380	0.380	2,949,400
2026-08-21	0.375	0.385	0.370	0.375	0.375	1,035,500
2026-08-20	0.370	0.380	0.370	0.380	0.380	910,100
2026-08-19	0.370	0.380	0.370	0.375	0.375	1,246,200
2026-08-18	0.380	0.380	0.370	0.370	0.370	1,731,600
2026-08-17	0.375	0.380	0.370	0.380	0.380	2,365,000
2026-08-14	0.380	0.380	0.370	0.375	0.375	1,243,300
2026-08-13	0.385	0.390	0.375	0.380	0.380	1,622,700
2026-08-12	0.370	0.400	0.370	0.385	0.385	3,622,900
2026-08-11	0.380	0.385	0.365	0.365	0.365	1,931,600
2026-08-10	0.375	0.385	0.375	0.380	0.380	1,247,400
2026-08-07	0.375	0.375	0.370	0.370	0.370	961,700
2026-08-06	0.380	0.385	0.370	0.370	0.370	1,232,300
2026-08-05	0.390	0.390	0.380	0.380	0.380	939,700
2026-08-04	0.375	0.395	0.375	0.390	0.390	1,591,800
2026-08-03	0.375	0.380	0.365	0.375	0.375	973,000
2026-07-31	0.365	0.375	0.360	0.375	0.375	918,500
2026-07-30	0.350	0.370	0.350	0.365	0.365	1,410,400
2026-07-29	0.355	0.360	0.345	0.355	0.355	1,300,800
2026-07-28	0.360	0.365	0.350	0.355	0.355	2,158,600

Page 1 of 5 · 254 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.