RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.375	0.375	0.370	0.370	1.082	128,633
2023-01-16	0.375	0.380	0.375	0.375	1.097	113,833
2023-01-13	0.380	0.385	0.375	0.375	1.097	81,200
2023-01-12	0.385	0.385	0.380	0.380	1.112	111,467
2023-01-11	0.380	0.380	0.375	0.380	1.112	179,300
2023-01-10	0.375	0.380	0.375	0.375	1.097	90,367
2023-01-09	0.375	0.380	0.370	0.380	1.112	176,267
2023-01-06	0.385	0.385	0.380	0.380	1.112	46,700
2023-01-05	0.380	0.380	0.375	0.375	1.097	117,633
2023-01-04	0.375	0.375	0.375	0.375	1.097	34,733
2023-01-03	0.375	0.375	0.375	0.375	1.097	72,833
2022-12-30	0.385	0.385	0.375	0.375	1.097	143,367
2022-12-29	0.385	0.390	0.380	0.380	1.112	398,167
2022-12-28	0.375	0.395	0.375	0.385	1.126	481,433
2022-12-27	0.390	0.395	0.380	0.380	1.112	527,267
2022-12-23	0.395	0.400	0.395	0.395	1.155	126,700
2022-12-22	0.395	0.400	0.395	0.395	1.155	283,133
2022-12-21	0.395	0.400	0.395	0.400	1.170	123,533
2022-12-20	0.400	0.405	0.390	0.395	1.155	245,467
2022-12-19	0.390	0.410	0.390	0.400	1.170	768,700
2022-12-16	0.400	0.400	0.395	0.395	1.155	208,933
2022-12-15	0.400	0.405	0.400	0.400	1.170	482,333
2022-12-14	0.415	0.415	0.395	0.405	1.185	428,367
2022-12-13	0.430	0.430	0.410	0.415	1.214	206,633
2022-12-12	0.440	0.445	0.425	0.430	1.258	1,017,133
2022-12-09	0.410	0.435	0.405	0.430	1.258	1,508,500
2022-12-08	0.405	0.415	0.390	0.405	1.185	171,900
2022-12-07	0.415	0.415	0.390	0.400	1.170	495,100
2022-12-06	0.415	0.425	0.405	0.415	1.214	325,133
2022-12-05	0.425	0.425	0.415	0.415	1.214	222,533
2022-12-02	0.415	0.425	0.415	0.420	1.229	434,867
2022-12-01	0.400	0.425	0.395	0.415	1.214	1,343,233
2022-11-30	0.395	0.400	0.390	0.395	1.155	353,833
2022-11-29	0.400	0.400	0.395	0.395	1.155	531,000
2022-11-25	0.415	0.415	0.395	0.395	1.155	151,533
2022-11-24	0.380	0.410	0.380	0.410	1.199	213,333
2022-11-23	0.380	0.385	0.380	0.380	1.112	72,900
2022-11-22	0.380	0.390	0.370	0.380	1.112	175,000
2022-11-21	0.375	0.385	0.375	0.380	1.112	71,233
2022-11-17	0.370	0.385	0.370	0.380	1.112	365,900
2022-11-16	0.380	0.395	0.380	0.380	1.112	356,300
2022-11-15	0.395	0.400	0.375	0.385	1.126	543,033
2022-11-14	0.410	0.415	0.395	0.400	1.170	336,867
2022-11-11	0.425	0.425	0.415	0.420	1.229	320,167
2022-11-10	0.430	0.430	0.415	0.420	1.229	407,167
2022-11-09	0.430	0.440	0.425	0.430	1.258	1,006,700
2022-11-08	0.430	0.435	0.415	0.430	1.258	293,800
2022-11-07	0.405	0.440	0.405	0.425	1.243	824,233
2022-11-04	0.390	0.405	0.390	0.405	1.185	124,400
2022-11-03	0.410	0.410	0.395	0.400	1.170	204,000
2022-11-02	0.400	0.415	0.385	0.415	1.214	324,500
2022-11-01	0.425	0.425	0.390	0.405	1.185	2,217,700
2022-10-31	0.450	0.450	0.425	0.425	1.243	396,900
2022-10-28	0.445	0.445	0.440	0.440	1.287	430,733
2022-10-27	0.435	0.455	0.435	0.445	1.302	1,241,833
2022-10-26	0.410	0.450	0.410	0.435	1.272	1,613,767
2022-10-25	0.400	0.415	0.395	0.410	1.199	806,767
2022-10-21	0.410	0.415	0.390	0.395	1.155	445,800
2022-10-20	0.395	0.410	0.395	0.410	1.199	368,567
2022-10-19	0.400	0.410	0.395	0.395	1.155	691,767

← NewerPage 16 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.