RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	0.780	0.790	0.765	0.770	0.770	339,500
2024-07-11	0.810	0.810	0.780	0.790	0.790	722,800
2024-07-10	0.825	0.825	0.805	0.805	0.805	342,400
2024-07-09	0.840	0.840	0.825	0.825	0.825	292,600
2024-07-05	0.810	0.835	0.810	0.830	0.830	584,800
2024-07-04	0.815	0.830	0.815	0.825	0.825	161,700
2024-07-03	0.825	0.840	0.810	0.815	0.815	947,600
2024-07-02	0.830	0.845	0.815	0.840	0.840	177,400
2024-07-01	0.810	0.835	0.810	0.830	0.830	162,100
2024-06-28	0.810	0.835	0.805	0.805	0.805	234,600
2024-06-27	0.860	0.860	0.800	0.810	0.810	870,900
2024-06-26	0.855	0.870	0.780	0.850	0.850	1,249,100
2024-06-25	0.915	0.915	0.850	0.855	0.855	728,200
2024-06-24	0.950	0.950	0.925	0.940	0.940	975,800
2024-06-21	0.945	0.970	0.940	0.950	0.950	1,007,000
2024-06-20	0.955	0.965	0.935	0.965	0.965	532,400
2024-06-19	0.970	0.970	0.910	0.940	0.940	919,900
2024-06-18	0.935	0.965	0.935	0.955	0.955	602,400
2024-06-14	0.890	0.935	0.880	0.930	0.930	555,500
2024-06-13	0.900	0.900	0.870	0.890	0.890	312,000
2024-06-12	0.860	0.890	0.860	0.890	0.890	1,057,200
2024-06-11	0.850	0.855	0.840	0.855	0.855	469,000
2024-06-10	0.870	0.875	0.830	0.855	0.855	1,227,600
2024-06-07	0.910	0.910	0.870	0.875	0.875	975,400
2024-06-06	0.315	0.315	0.300	0.305	0.915	1,037,600
2024-06-05	0.305	0.315	0.300	0.315	0.945	862,200
2024-06-04	0.300	0.310	0.300	0.305	0.915	609,300
2024-05-31	0.305	0.305	0.295	0.295	0.885	363,267
2024-05-30	0.300	0.310	0.295	0.305	0.915	418,267
2024-05-29	0.320	0.320	0.295	0.300	0.900	801,867
2024-05-28	0.335	0.345	0.320	0.320	0.960	1,400,533
2024-05-27	0.315	0.335	0.315	0.330	0.990	2,843,500
2024-05-24	0.295	0.310	0.290	0.305	0.915	1,085,733
2024-05-23	0.295	0.295	0.290	0.295	0.885	457,300
2024-05-21	0.285	0.295	0.285	0.295	0.885	203,400
2024-05-20	0.285	0.295	0.285	0.285	0.855	261,667
2024-05-17	0.295	0.295	0.275	0.285	0.855	628,667
2024-05-16	0.295	0.300	0.290	0.295	0.885	282,633
2024-05-15	0.310	0.310	0.295	0.300	0.900	560,667
2024-05-14	0.300	0.310	0.290	0.300	0.900	1,169,367
2024-05-13	0.295	0.310	0.290	0.305	0.915	481,533
2024-05-10	0.300	0.300	0.295	0.295	0.885	184,833
2024-05-09	0.295	0.300	0.290	0.300	0.900	425,633
2024-05-08	0.300	0.300	0.295	0.300	0.900	217,400
2024-05-07	0.310	0.310	0.295	0.300	0.900	394,633
2024-05-06	0.305	0.310	0.300	0.310	0.930	443,867
2024-05-03	0.295	0.305	0.290	0.305	0.915	645,233
2024-05-02	0.300	0.300	0.285	0.295	0.885	714,233
2024-04-30	0.300	0.305	0.295	0.300	0.900	237,467
2024-04-29	0.300	0.305	0.290	0.300	0.900	318,067
2024-04-26	0.310	0.310	0.295	0.300	0.900	496,900
2024-04-25	0.280	0.320	0.280	0.305	0.915	2,972,233
2024-04-24	0.275	0.290	0.275	0.285	0.855	286,633
2024-04-23	0.275	0.280	0.270	0.275	0.825	222,300
2024-04-22	0.270	0.290	0.270	0.275	0.825	1,059,733
2024-04-19	0.280	0.280	0.260	0.265	0.795	646,133
2024-04-18	0.285	0.295	0.280	0.280	0.840	1,114,133
2024-04-17	0.255	0.295	0.255	0.290	0.870	1,567,733
2024-04-16	0.260	0.260	0.250	0.255	0.765	575,367
2024-04-15	0.265	0.265	0.255	0.260	0.780	506,433

← NewerPage 10 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-13	0.0060 MYR
2021-07-30	0.0060 MYR
2020-03-03	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.