RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.420	0.420	0.420	0.420	0.420	0
2025-05-21	0.420	0.420	0.420	0.420	0.420	0
2025-05-20	0.400	0.420	0.385	0.420	0.420	178,400
2025-05-19	0.410	0.410	0.395	0.400	0.400	127,500
2025-05-16	0.410	0.420	0.405	0.405	0.405	241,600
2025-05-15	0.430	0.430	0.410	0.410	0.410	100,000
2025-05-14	0.430	0.430	0.430	0.430	0.430	181,400
2025-05-13	0.430	0.430	0.430	0.430	0.430	0
2025-05-09	0.430	0.430	0.420	0.430	0.430	61,300
2025-05-08	0.460	0.460	0.460	0.460	0.460	0
2025-05-07	0.460	0.460	0.460	0.460	0.460	0
2025-05-06	0.460	0.460	0.460	0.460	0.460	0
2025-05-05	0.470	0.470	0.460	0.460	0.460	27,100
2025-05-02	0.430	0.445	0.430	0.445	0.445	49,200
2025-04-30	0.420	0.435	0.420	0.435	0.435	10,000
2025-04-29	0.435	0.445	0.420	0.420	0.420	119,900
2025-04-24	0.430	0.435	0.430	0.435	0.435	14,900
2025-04-23	0.420	0.435	0.420	0.435	0.435	32,200
2025-04-22	0.445	0.445	0.420	0.420	0.420	260,200
2025-04-21	0.445	0.445	0.445	0.445	0.445	5,000
2025-04-17	0.410	0.450	0.410	0.450	0.450	22,000
2025-04-14	0.410	0.430	0.410	0.430	0.430	15,200
2025-04-11	0.400	0.430	0.400	0.430	0.430	37,300
2025-04-10	0.430	0.465	0.430	0.435	0.435	318,200
2025-04-09	0.400	0.400	0.375	0.395	0.395	25,500
2025-04-08	0.440	0.480	0.410	0.410	0.410	149,900
2025-04-07	0.470	0.470	0.440	0.440	0.440	52,200
2025-04-03	0.495	0.500	0.495	0.500	0.500	65,000
2025-04-02	0.480	0.480	0.475	0.475	0.475	18,000
2025-03-26	0.480	0.500	0.480	0.500	0.500	102,000
2025-03-25	0.500	0.500	0.500	0.500	0.500	500
2025-03-24	0.505	0.505	0.480	0.500	0.500	12,600
2025-03-17	0.505	0.505	0.500	0.505	0.505	22,000
2025-03-14	0.480	0.500	0.475	0.500	0.500	50,000
2025-03-13	0.475	0.515	0.475	0.500	0.500	55,000
2025-03-12	0.460	0.520	0.455	0.515	0.515	122,600
2025-03-10	0.520	0.520	0.500	0.515	0.515	116,000
2025-03-07	0.500	0.500	0.495	0.495	0.495	23,300
2025-03-06	0.520	0.525	0.500	0.505	0.505	98,000
2025-03-05	0.505	0.505	0.505	0.505	0.505	8,300
2025-03-04	0.510	0.535	0.505	0.510	0.510	169,000
2025-03-03	0.515	0.555	0.515	0.555	0.555	196,100
2025-02-25	0.555	0.555	0.555	0.555	0.555	15,000
2025-02-24	0.565	0.565	0.565	0.565	0.565	50,000
2025-02-21	0.565	0.565	0.565	0.565	0.565	20,000
2025-02-20	0.550	0.560	0.540	0.540	0.540	122,600
2025-02-19	0.530	0.535	0.530	0.535	0.535	42,400
2025-02-18	0.540	0.540	0.535	0.535	0.535	147,500
2025-02-17	0.545	0.555	0.540	0.540	0.540	52,200
2025-02-14	0.565	0.565	0.550	0.550	0.550	234,000
2025-02-13	0.545	0.560	0.545	0.545	0.545	11,900
2025-02-10	0.570	0.570	0.570	0.570	0.570	15,000
2025-02-07	0.570	0.575	0.555	0.570	0.570	464,500
2025-02-06	0.580	0.595	0.575	0.595	0.595	40,100
2025-02-05	0.570	0.575	0.570	0.575	0.575	50,000
2025-02-04	0.540	0.570	0.540	0.570	0.570	37,600
2025-02-03	0.570	0.570	0.545	0.565	0.565	42,000
2025-01-31	0.570	0.570	0.570	0.570	0.570	10,000
2025-01-28	0.570	0.570	0.545	0.545	0.545	120,300
2025-01-27	0.560	0.560	0.545	0.545	0.545	8,000

← NewerPage 7 of 21 · 1,206 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.