RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.395	0.405	0.395	0.395	1.155	1,050,633
2022-10-17	0.375	0.395	0.365	0.390	1.141	432,600
2022-10-14	0.370	0.380	0.370	0.375	1.097	363,433
2022-10-13	0.375	0.380	0.370	0.375	1.097	303,867
2022-10-12	0.380	0.400	0.370	0.385	1.126	557,967
2022-10-11	0.370	0.385	0.355	0.380	1.112	2,623,767
2022-10-07	0.365	0.380	0.355	0.375	1.097	542,067
2022-10-06	0.340	0.365	0.340	0.365	1.068	312,833
2022-10-05	0.340	0.355	0.340	0.345	1.009	107,233
2022-10-04	0.345	0.350	0.335	0.340	0.995	104,367
2022-10-03	0.350	0.350	0.335	0.340	0.995	73,133
2022-09-30	0.330	0.350	0.330	0.350	1.024	372,633
2022-09-29	0.335	0.335	0.325	0.330	0.965	59,333
2022-09-28	0.335	0.335	0.320	0.330	0.965	267,033
2022-09-27	0.330	0.335	0.330	0.330	0.965	158,167
2022-09-26	0.335	0.335	0.330	0.335	0.980	117,933
2022-09-23	0.330	0.340	0.330	0.335	0.980	124,067
2022-09-22	0.330	0.335	0.330	0.335	0.980	197,667
2022-09-21	0.335	0.340	0.330	0.335	0.980	88,467
2022-09-20	0.340	0.340	0.335	0.335	0.980	19,400
2022-09-19	0.335	0.340	0.335	0.335	0.980	139,667
2022-09-15	0.340	0.350	0.335	0.335	0.980	278,133
2022-09-14	0.340	0.340	0.335	0.335	0.980	197,833
2022-09-13	0.355	0.355	0.340	0.345	1.009	419,033
2022-09-12	0.360	0.365	0.350	0.355	1.038	210,600
2022-09-09	0.360	0.365	0.350	0.355	1.038	260,233
2022-09-08	0.335	0.360	0.335	0.360	1.053	691,900
2022-09-07	0.330	0.340	0.330	0.330	0.965	80,533
2022-09-06	0.330	0.330	0.325	0.330	0.965	70,233
2022-09-05	0.330	0.340	0.320	0.325	0.951	190,200
2022-09-02	0.325	0.330	0.325	0.330	0.965	135,700
2022-09-01	0.330	0.335	0.325	0.325	0.951	130,200
2022-08-30	0.330	0.340	0.325	0.340	0.995	399,600
2022-08-29	0.335	0.340	0.335	0.340	0.995	185,867
2022-08-26	0.350	0.350	0.335	0.345	1.009	141,800
2022-08-25	0.340	0.350	0.340	0.350	1.024	113,500
2022-08-24	0.335	0.350	0.335	0.350	1.024	285,933
2022-08-23	0.340	0.340	0.335	0.335	0.980	320,300
2022-08-22	0.370	0.370	0.345	0.345	1.009	341,333
2022-08-19	0.370	0.370	0.360	0.370	1.082	146,167
2022-08-18	0.380	0.380	0.355	0.365	1.068	312,867
2022-08-17	0.385	0.385	0.370	0.370	1.082	172,067
2022-08-16	0.385	0.385	0.375	0.380	1.112	299,233
2022-08-15	0.370	0.390	0.370	0.385	1.126	490,300
2022-08-12	0.360	0.380	0.355	0.375	1.097	450,567
2022-08-11	0.360	0.375	0.360	0.365	1.068	587,500
2022-08-10	0.365	0.365	0.350	0.360	1.053	354,200
2022-08-09	0.375	0.400	0.370	0.370	1.082	1,918,233
2022-08-08	0.380	0.380	0.360	0.365	1.068	491,533
2022-08-05	0.335	0.380	0.335	0.375	1.097	990,667
2022-08-04	0.345	0.345	0.335	0.340	0.995	430,967
2022-08-03	0.325	0.340	0.325	0.335	0.980	74,633
2022-08-02	0.335	0.340	0.325	0.335	0.980	423,733
2022-08-01	0.335	0.340	0.335	0.335	0.980	57,967
2022-07-29	0.340	0.345	0.335	0.335	0.980	267,933
2022-07-28	0.350	0.350	0.335	0.335	0.980	218,867
2022-07-27	0.345	0.350	0.345	0.350	1.024	34,067
2022-07-26	0.345	0.355	0.345	0.355	1.038	23,633
2022-07-25	0.355	0.355	0.345	0.355	1.038	31,500
2022-07-22	0.355	0.355	0.340	0.355	1.038	67,100

← NewerPage 17 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.