RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	0.350	0.375	0.350	0.355	1.038	2,335,600
2023-04-14	0.305	0.350	0.305	0.345	1.009	2,581,467
2023-04-13	0.320	0.320	0.300	0.305	0.892	163,233
2023-04-12	0.300	0.320	0.300	0.320	0.936	311,667
2023-04-11	0.295	0.310	0.295	0.310	0.907	112,967
2023-04-10	0.300	0.310	0.295	0.295	0.863	186,933
2023-04-07	0.320	0.320	0.300	0.300	0.878	120,333
2023-04-06	0.320	0.320	0.300	0.320	0.936	790,533
2023-04-05	0.320	0.325	0.315	0.315	0.921	327,633
2023-04-04	0.315	0.330	0.315	0.320	0.936	1,047,767
2023-04-03	0.280	0.310	0.280	0.310	0.907	563,800
2023-03-31	0.270	0.275	0.270	0.270	0.790	48,767
2023-03-30	0.270	0.275	0.270	0.275	0.804	462,533
2023-03-29	0.280	0.280	0.270	0.270	0.790	309,167
2023-03-28	0.290	0.290	0.280	0.280	0.819	25,700
2023-03-27	0.285	0.290	0.285	0.290	0.848	103,800
2023-03-24	0.290	0.290	0.280	0.280	0.819	167,800
2023-03-23	0.285	0.290	0.285	0.290	0.848	198,800
2023-03-22	0.285	0.300	0.285	0.285	0.834	365,933
2023-03-21	0.290	0.295	0.285	0.285	0.834	183,733
2023-03-20	0.290	0.290	0.285	0.285	0.834	45,000
2023-03-17	0.295	0.300	0.290	0.290	0.848	286,933
2023-03-16	0.300	0.300	0.285	0.285	0.834	237,333
2023-03-15	0.300	0.305	0.300	0.300	0.878	85,367
2023-03-14	0.305	0.305	0.290	0.295	0.863	343,033
2023-03-13	0.305	0.315	0.305	0.315	0.921	73,267
2023-03-10	0.310	0.310	0.310	0.310	0.907	67,667
2023-03-09	0.310	0.315	0.310	0.315	0.921	124,700
2023-03-08	0.320	0.320	0.310	0.315	0.921	175,800
2023-03-07	0.320	0.325	0.315	0.320	0.936	138,133
2023-03-06	0.330	0.330	0.320	0.320	0.936	30,433
2023-03-03	0.330	0.330	0.325	0.330	0.965	174,633
2023-03-02	0.330	0.335	0.330	0.330	0.965	127,567
2023-03-01	0.330	0.335	0.330	0.330	0.965	130,433
2023-02-28	0.340	0.340	0.330	0.335	0.980	80,933
2023-02-27	0.335	0.335	0.335	0.335	0.980	135,333
2023-02-24	0.335	0.335	0.330	0.335	0.980	71,733
2023-02-23	0.340	0.340	0.335	0.340	0.995	79,733
2023-02-22	0.345	0.345	0.340	0.340	0.995	25,000
2023-02-21	0.345	0.350	0.345	0.345	1.009	13,600
2023-02-20	0.345	0.350	0.345	0.350	1.024	6,000
2023-02-17	0.350	0.350	0.345	0.345	1.009	81,167
2023-02-16	0.340	0.360	0.340	0.350	1.024	120,333
2023-02-15	0.345	0.345	0.325	0.340	0.995	839,867
2023-02-14	0.350	0.350	0.340	0.345	1.009	254,333
2023-02-13	0.360	0.360	0.350	0.355	1.038	280,600
2023-02-10	0.360	0.365	0.355	0.360	1.053	244,000
2023-02-09	0.360	0.365	0.355	0.365	1.068	966,267
2023-02-08	0.375	0.375	0.360	0.360	1.053	943,800
2023-02-07	0.370	0.375	0.370	0.375	1.097	829,333
2023-02-03	0.380	0.380	0.375	0.375	1.097	314,833
2023-02-02	0.370	0.385	0.370	0.385	1.126	292,567
2023-01-31	0.375	0.375	0.370	0.370	1.082	77,600
2023-01-30	0.375	0.375	0.375	0.375	1.097	183,733
2023-01-27	0.385	0.385	0.375	0.380	1.112	111,067
2023-01-26	0.395	0.395	0.375	0.380	1.112	445,233
2023-01-25	0.380	0.400	0.380	0.390	1.141	417,567
2023-01-20	0.375	0.380	0.370	0.380	1.112	61,133
2023-01-19	0.370	0.385	0.370	0.380	1.112	74,767
2023-01-18	0.370	0.375	0.370	0.370	1.082	73,533

← NewerPage 15 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.