RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	0.270	0.275	0.270	0.270	0.790	18,000
2023-07-17	0.270	0.275	0.265	0.270	0.790	169,667
2023-07-14	0.275	0.275	0.270	0.275	0.804	920,933
2023-07-13	0.280	0.280	0.270	0.275	0.804	1,336,433
2023-07-12	0.265	0.285	0.265	0.275	0.804	198,267
2023-07-11	0.260	0.265	0.260	0.260	0.761	21,733
2023-07-10	0.260	0.265	0.260	0.260	0.761	42,267
2023-07-07	0.260	0.260	0.260	0.260	0.761	15,600
2023-07-06	0.260	0.265	0.260	0.260	0.761	49,167
2023-07-05	0.265	0.265	0.265	0.265	0.775	32,033
2023-07-04	0.265	0.270	0.265	0.270	0.790	28,233
2023-07-03	0.260	0.265	0.260	0.265	0.775	20,767
2023-06-30	0.255	0.260	0.255	0.260	0.761	72,533
2023-06-28	0.265	0.265	0.265	0.265	0.775	67,133
2023-06-27	0.265	0.270	0.255	0.265	0.775	662,600
2023-06-26	0.280	0.280	0.270	0.270	0.790	341,833
2023-06-23	0.275	0.280	0.275	0.275	0.804	128,333
2023-06-22	0.280	0.280	0.270	0.270	0.790	254,100
2023-06-21	0.280	0.285	0.280	0.280	0.819	33,433
2023-06-20	0.280	0.285	0.280	0.285	0.834	146,767
2023-06-19	0.275	0.285	0.275	0.280	0.819	91,567
2023-06-16	0.275	0.280	0.275	0.275	0.804	106,867
2023-06-15	0.285	0.285	0.275	0.275	0.804	412,300
2023-06-14	0.290	0.295	0.285	0.285	0.834	166,633
2023-06-13	0.285	0.285	0.280	0.280	0.819	73,300
2023-06-12	0.275	0.285	0.275	0.285	0.834	132,033
2023-06-09	0.275	0.275	0.275	0.275	0.804	271,100
2023-06-08	0.280	0.280	0.275	0.275	0.804	118,067
2023-06-07	0.275	0.280	0.275	0.280	0.819	68,367
2023-06-06	0.280	0.280	0.275	0.275	0.804	8,633
2023-06-02	0.275	0.280	0.275	0.280	0.819	76,333
2023-06-01	0.280	0.280	0.275	0.275	0.804	85,333
2023-05-31	0.280	0.280	0.280	0.280	0.819	50,567
2023-05-30	0.280	0.280	0.280	0.280	0.819	27,967
2023-05-29	0.280	0.280	0.280	0.280	0.819	20,367
2023-05-26	0.275	0.290	0.275	0.280	0.819	65,967
2023-05-25	0.275	0.275	0.275	0.275	0.804	18,467
2023-05-24	0.285	0.290	0.275	0.285	0.834	496,633
2023-05-23	0.285	0.295	0.280	0.285	0.834	112,033
2023-05-22	0.295	0.295	0.285	0.285	0.834	100,000
2023-05-19	0.290	0.295	0.280	0.295	0.863	558,700
2023-05-18	0.290	0.305	0.290	0.290	0.848	837,933
2023-05-17	0.290	0.290	0.285	0.285	0.834	34,667
2023-05-16	0.285	0.290	0.280	0.285	0.834	173,300
2023-05-15	0.280	0.290	0.280	0.280	0.819	75,933
2023-05-12	0.295	0.295	0.275	0.280	0.819	855,000
2023-05-11	0.300	0.305	0.295	0.300	0.878	211,133
2023-05-10	0.295	0.295	0.295	0.295	0.863	82,967
2023-05-09	0.310	0.310	0.290	0.295	0.863	290,300
2023-05-08	0.305	0.310	0.300	0.310	0.907	62,100
2023-05-05	0.305	0.305	0.295	0.305	0.892	148,000
2023-05-03	0.305	0.310	0.300	0.305	0.892	66,233
2023-05-02	0.310	0.315	0.305	0.305	0.892	174,867
2023-04-28	0.310	0.310	0.310	0.310	0.907	61,667
2023-04-27	0.305	0.310	0.305	0.310	0.907	218,300
2023-04-26	0.315	0.315	0.305	0.310	0.907	224,967
2023-04-25	0.335	0.335	0.315	0.315	0.921	263,467
2023-04-20	0.330	0.335	0.315	0.335	0.980	238,433
2023-04-19	0.340	0.345	0.330	0.330	0.965	188,167
2023-04-18	0.355	0.360	0.340	0.345	1.009	514,667

← NewerPage 14 of 21 · 1,208 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.