RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.345	0.355	0.330	0.355	1.038	133,433
2022-07-20	0.325	0.345	0.325	0.345	1.009	146,267
2022-07-19	0.325	0.335	0.325	0.325	0.951	15,167
2022-07-18	0.330	0.330	0.325	0.330	0.965	28,100
2022-07-15	0.325	0.345	0.325	0.330	0.965	37,667
2022-07-14	0.340	0.340	0.325	0.330	0.965	58,067
2022-07-13	0.335	0.340	0.325	0.340	0.995	37,467
2022-07-12	0.330	0.340	0.330	0.340	0.995	48,033
2022-07-08	0.335	0.340	0.330	0.330	0.965	57,233
2022-07-07	0.325	0.330	0.325	0.325	0.951	63,033
2022-07-06	0.335	0.340	0.330	0.335	0.980	58,100
2022-07-05	0.335	0.350	0.335	0.335	0.980	65,233
2022-07-04	0.350	0.350	0.340	0.340	0.995	197,433
2022-07-01	0.360	0.360	0.345	0.350	1.024	61,033
2022-06-30	0.355	0.355	0.340	0.350	1.024	105,000
2022-06-29	0.350	0.355	0.345	0.355	1.038	105,567
2022-06-28	0.350	0.350	0.345	0.345	1.009	15,433
2022-06-27	0.350	0.350	0.345	0.345	1.009	127,333
2022-06-24	0.350	0.355	0.340	0.350	1.024	117,567
2022-06-23	0.360	0.360	0.350	0.350	1.024	53,700
2022-06-22	0.360	0.360	0.355	0.355	1.038	66,167
2022-06-21	0.355	0.370	0.350	0.365	1.068	112,500
2022-06-20	0.360	0.360	0.355	0.355	1.038	49,700
2022-06-17	0.355	0.365	0.355	0.365	1.068	64,300
2022-06-16	0.380	0.380	0.365	0.365	1.068	246,400
2022-06-15	0.380	0.380	0.370	0.380	1.112	51,100
2022-06-14	0.375	0.385	0.360	0.385	1.126	257,267
2022-06-13	0.390	0.390	0.370	0.380	1.112	178,500
2022-06-10	0.400	0.400	0.390	0.395	1.155	35,000
2022-06-09	0.390	0.405	0.385	0.405	1.185	40,933
2022-06-08	0.400	0.400	0.390	0.395	1.155	31,700
2022-06-07	0.405	0.405	0.390	0.400	1.170	48,000
2022-06-03	0.405	0.410	0.400	0.405	1.185	264,333
2022-06-02	0.390	0.400	0.380	0.400	1.170	581,800
2022-06-01	0.410	0.420	0.390	0.390	1.141	396,767
2022-05-31	0.395	0.430	0.390	0.420	1.229	537,400
2022-05-30	0.385	0.385	0.385	0.385	1.126	87,667
2022-05-27	0.390	0.390	0.385	0.385	1.126	47,000
2022-05-26	0.390	0.390	0.385	0.385	1.126	28,733
2022-05-25	0.385	0.385	0.380	0.380	1.112	21,433
2022-05-24	0.385	0.390	0.380	0.385	1.126	59,867
2022-05-23	0.390	0.390	0.380	0.385	1.126	43,467
2022-05-20	0.390	0.395	0.385	0.385	1.126	64,600
2022-05-19	0.390	0.390	0.375	0.385	1.126	141,200
2022-05-18	0.400	0.400	0.385	0.390	1.141	150,033
2022-05-17	0.385	0.400	0.385	0.400	1.170	97,600
2022-05-13	0.390	0.395	0.375	0.385	1.126	203,267
2022-05-12	0.395	0.400	0.385	0.390	1.141	323,833
2022-05-11	0.400	0.400	0.395	0.400	1.170	61,300
2022-05-10	0.400	0.405	0.390	0.405	1.185	205,667
2022-05-09	0.410	0.410	0.395	0.395	1.155	152,567
2022-05-06	0.400	0.410	0.395	0.410	1.199	708,800
2022-05-05	0.455	0.455	0.380	0.380	1.112	1,195,967
2022-04-29	0.465	0.465	0.455	0.455	1.331	217,133
2022-04-28	0.440	0.460	0.440	0.460	1.346	253,000
2022-04-27	0.435	0.440	0.425	0.440	1.287	139,100
2022-04-26	0.420	0.445	0.420	0.440	1.287	210,333
2022-04-25	0.435	0.435	0.420	0.420	1.229	254,867
2022-04-22	0.445	0.445	0.435	0.440	1.287	205,933
2022-04-21	0.450	0.450	0.445	0.450	1.316	108,667

← NewerPage 18 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.