RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.460	0.460	0.450	0.455	1.331	181,633
2022-04-18	0.455	0.465	0.450	0.460	1.346	242,433
2022-04-15	0.460	0.460	0.455	0.460	1.346	133,400
2022-04-14	0.475	0.475	0.455	0.460	1.346	312,367
2022-04-13	0.465	0.485	0.465	0.475	1.389	333,733
2022-04-12	0.455	0.470	0.435	0.470	1.375	756,533
2022-04-11	0.520	0.520	0.470	0.470	1.375	910,967
2022-04-08	0.510	0.520	0.505	0.520	1.521	725,100
2022-04-07	0.515	0.515	0.495	0.505	1.477	388,100
2022-04-06	0.490	0.515	0.480	0.515	1.506	1,015,967
2022-04-05	0.440	0.500	0.440	0.495	1.448	853,300
2022-04-04	0.445	0.445	0.440	0.440	1.287	93,500
2022-04-01	0.435	0.445	0.435	0.445	1.302	140,900
2022-03-31	0.425	0.435	0.425	0.435	1.272	147,867
2022-03-30	0.430	0.435	0.420	0.430	1.258	391,700
2022-03-29	0.440	0.440	0.425	0.425	1.243	219,067
2022-03-28	0.445	0.450	0.430	0.440	1.287	595,033
2022-03-25	0.425	0.445	0.425	0.445	1.302	742,200
2022-03-24	0.410	0.425	0.405	0.420	1.229	602,933
2022-03-23	0.405	0.420	0.405	0.410	1.199	528,833
2022-03-22	0.400	0.405	0.390	0.400	1.170	361,533
2022-03-21	0.395	0.405	0.390	0.405	1.185	683,900
2022-03-18	0.390	0.410	0.385	0.390	1.141	586,300
2022-03-17	0.380	0.395	0.370	0.385	1.126	690,200
2022-03-16	0.370	0.380	0.365	0.370	1.082	279,433
2022-03-15	0.395	0.395	0.365	0.365	1.068	517,900
2022-03-14	0.380	0.395	0.380	0.390	1.141	322,233
2022-03-11	0.375	0.385	0.365	0.385	1.126	298,067
2022-03-10	0.385	0.390	0.370	0.375	1.097	844,633
2022-03-09	0.350	0.380	0.340	0.370	1.082	816,667
2022-03-08	0.340	0.370	0.340	0.345	1.009	675,400
2022-03-07	0.380	0.380	0.330	0.340	0.995	976,533
2022-03-04	0.400	0.400	0.360	0.380	1.112	1,175,633
2022-03-03	0.425	0.425	0.395	0.400	1.170	593,400
2022-03-02	0.435	0.435	0.415	0.425	1.243	252,167
2022-03-01	0.435	0.440	0.435	0.435	1.272	153,800
2022-02-28	0.445	0.445	0.435	0.435	1.272	187,300
2022-02-25	0.435	0.460	0.435	0.445	1.302	372,467
2022-02-24	0.460	0.460	0.420	0.435	1.272	746,333
2022-02-23	0.455	0.465	0.400	0.465	1.360	1,272,567
2022-02-22	0.465	0.465	0.450	0.450	1.316	480,733
2022-02-21	0.510	0.510	0.450	0.460	1.346	2,149,900
2022-02-18	0.515	0.520	0.510	0.510	1.492	365,233
2022-02-17	0.540	0.545	0.515	0.520	1.521	1,439,400
2022-02-16	0.530	0.550	0.525	0.535	1.565	323,133
2022-02-15	0.540	0.540	0.520	0.535	1.565	838,733
2022-02-14	0.555	0.560	0.545	0.545	1.594	336,967
2022-02-11	0.570	0.570	0.555	0.560	1.638	487,100
2022-02-10	0.575	0.585	0.570	0.575	1.682	394,433
2022-02-09	0.585	0.595	0.575	0.575	1.682	138,167
2022-02-08	0.585	0.590	0.580	0.580	1.697	177,867
2022-02-07	0.585	0.605	0.580	0.585	1.711	957,300
2022-02-04	0.580	0.585	0.570	0.580	1.697	387,633
2022-02-03	0.580	0.590	0.570	0.585	1.711	208,867
2022-01-31	0.565	0.585	0.560	0.575	1.682	203,067
2022-01-28	0.555	0.580	0.555	0.570	1.667	300,000
2022-01-27	0.570	0.590	0.560	0.560	1.638	371,167
2022-01-26	0.560	0.575	0.560	0.570	1.667	314,100
2022-01-25	0.565	0.570	0.550	0.560	1.638	480,133
2022-01-24	0.550	0.575	0.545	0.565	1.653	757,400

← NewerPage 19 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.