RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.560	0.575	0.555	0.555	1.623	423,233
2022-01-20	0.550	0.570	0.545	0.570	1.667	938,867
2022-01-19	0.595	0.600	0.540	0.560	1.638	1,909,800
2022-01-17	0.605	0.610	0.595	0.605	1.770	671,100
2022-01-14	0.620	0.625	0.590	0.615	1.799	1,867,333
2022-01-13	0.715	0.715	0.610	0.630	1.843	1,922,667
2022-01-12	0.705	0.715	0.695	0.705	2.062	2,054,133
2022-01-11	0.660	0.710	0.660	0.705	2.062	4,443,967
2022-01-10	0.690	0.700	0.655	0.660	1.931	2,436,633
2022-01-07	0.665	0.700	0.665	0.690	2.018	3,421,000
2022-01-06	0.620	0.670	0.615	0.665	1.945	5,562,934
2022-01-05	0.620	0.630	0.610	0.620	1.814	877,700
2022-01-04	0.595	0.615	0.580	0.610	1.784	1,743,300
2022-01-03	0.595	0.595	0.580	0.590	1.726	678,267
2021-12-31	0.600	0.600	0.580	0.595	1.740	791,067
2021-12-30	0.610	0.615	0.595	0.600	1.755	870,167
2021-12-29	0.610	0.620	0.605	0.610	1.784	813,333
2021-12-28	0.625	0.630	0.595	0.610	1.784	823,533
2021-12-27	0.595	0.630	0.590	0.625	1.828	1,305,067
2021-12-24	0.595	0.605	0.590	0.595	1.740	186,533
2021-12-23	0.595	0.605	0.590	0.595	1.740	239,600
2021-12-22	0.595	0.600	0.585	0.595	1.740	351,700
2021-12-21	0.610	0.610	0.585	0.600	1.755	573,067
2021-12-20	0.615	0.625	0.610	0.610	1.784	409,100
2021-12-17	0.590	0.635	0.590	0.630	1.843	1,690,367
2021-12-16	0.595	0.595	0.580	0.590	1.726	453,700
2021-12-15	0.595	0.605	0.580	0.580	1.697	355,667
2021-12-14	0.600	0.615	0.590	0.595	1.740	559,333
2021-12-13	0.590	0.605	0.590	0.600	1.755	269,367
2021-12-10	0.615	0.615	0.590	0.600	1.755	416,367
2021-12-09	0.610	0.620	0.605	0.615	1.799	336,133
2021-12-08	0.590	0.625	0.585	0.615	1.799	2,138,567
2021-12-07	0.595	0.600	0.565	0.580	1.697	866,033
2021-12-06	0.630	0.635	0.565	0.595	1.740	2,130,600
2021-12-02	0.630	0.670	0.620	0.630	1.843	1,634,067
2021-12-01	0.645	0.645	0.620	0.630	1.843	987,200
2021-11-30	0.640	0.660	0.635	0.645	1.887	934,233
2021-11-29	0.630	0.660	0.605	0.640	1.872	1,542,733
2021-11-26	0.700	0.700	0.640	0.640	1.872	2,084,167
2021-11-25	0.715	0.725	0.685	0.705	2.062	1,190,367
2021-11-24	0.735	0.750	0.705	0.715	2.091	1,900,533
2021-11-23	0.680	0.730	0.680	0.730	2.135	3,688,433
2021-11-22	0.655	0.680	0.640	0.675	1.974	1,084,133
2021-11-19	0.640	0.670	0.640	0.655	1.916	897,267
2021-11-18	0.635	0.660	0.625	0.645	1.887	895,500
2021-11-17	0.655	0.660	0.620	0.640	1.872	1,896,800
2021-11-16	0.680	0.680	0.655	0.655	1.916	948,367
2021-11-15	0.680	0.685	0.665	0.680	1.989	734,367
2021-11-12	0.700	0.710	0.670	0.670	1.960	1,520,700
2021-11-11	0.670	0.705	0.670	0.695	2.033	2,121,100
2021-11-10	0.680	0.700	0.635	0.680	1.989	3,991,167
2021-11-09	0.735	0.740	0.685	0.690	2.018	3,986,067
2021-11-08	0.745	0.770	0.720	0.740	2.165	1,936,800
2021-11-05	0.735	0.770	0.730	0.750	2.194	2,992,367
2021-11-03	0.715	0.755	0.700	0.735	2.150	3,708,933
2021-11-02	0.650	0.725	0.650	0.715	2.091	6,011,367
2021-11-01	0.670	0.680	0.640	0.650	1.901	2,410,733
2021-10-29	0.680	0.685	0.655	0.670	1.960	1,017,267
2021-10-28	0.685	0.695	0.645	0.670	1.960	3,126,333
2021-10-27	0.630	0.685	0.630	0.680	1.989	4,253,367

← NewerPage 20 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.