RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.540	0.570	0.540	0.570	0.570	37,900
2025-01-23	0.565	0.570	0.565	0.570	0.570	258,000
2025-01-22	0.570	0.570	0.545	0.565	0.565	282,500
2025-01-21	0.560	0.560	0.560	0.560	0.560	27,300
2025-01-20	0.560	0.560	0.560	0.560	0.560	6,600
2025-01-17	0.540	0.580	0.540	0.560	0.560	23,200
2025-01-16	0.540	0.540	0.540	0.540	0.540	10,000
2025-01-15	0.560	0.560	0.560	0.560	0.560	30,000
2025-01-13	0.570	0.570	0.560	0.560	0.560	13,300
2025-01-10	0.560	0.570	0.550	0.570	0.570	133,300
2025-01-09	0.565	0.565	0.565	0.565	0.565	500,000
2025-01-08	0.570	0.595	0.565	0.580	0.580	60,800
2025-01-07	0.570	0.570	0.570	0.570	0.570	4,400
2025-01-06	0.580	0.590	0.575	0.585	0.585	300,300
2025-01-03	0.580	0.580	0.575	0.580	0.580	154,500
2024-12-31	0.585	0.585	0.585	0.585	0.585	5,000
2024-12-30	0.585	0.585	0.585	0.585	0.585	3,300
2024-12-27	0.590	0.590	0.585	0.585	0.585	203,300
2024-12-24	0.590	0.605	0.590	0.605	0.605	43,100
2024-12-23	0.610	0.615	0.590	0.605	0.605	99,100
2024-12-20	0.585	0.620	0.580	0.620	0.620	33,900
2024-12-19	0.585	0.610	0.585	0.610	0.610	44,100
2024-12-17	0.580	0.615	0.580	0.615	0.615	46,500
2024-12-16	0.600	0.615	0.590	0.615	0.615	122,200
2024-12-13	0.590	0.600	0.590	0.600	0.600	103,500
2024-12-12	0.580	0.590	0.580	0.590	0.590	48,300
2024-12-11	0.580	0.590	0.580	0.580	0.580	25,000
2024-12-10	0.580	0.590	0.570	0.580	0.580	64,800
2024-12-09	0.585	0.595	0.580	0.580	0.580	116,400
2024-12-06	0.550	0.585	0.550	0.585	0.585	437,800
2024-12-05	0.500	0.540	0.500	0.540	0.540	556,600
2024-12-04	0.500	0.505	0.500	0.505	0.505	10,700
2024-12-03	0.500	0.505	0.500	0.500	0.500	150,600
2024-12-02	0.500	0.500	0.485	0.495	0.495	221,100
2024-11-29	0.500	0.525	0.500	0.525	0.525	72,300
2024-11-28	0.515	0.520	0.500	0.500	0.500	112,600
2024-11-27	0.510	0.515	0.510	0.515	0.515	70,000
2024-11-26	0.510	0.510	0.505	0.505	0.505	76,900
2024-11-25	0.515	0.515	0.515	0.515	0.515	26,600
2024-11-21	0.520	0.520	0.510	0.515	0.515	227,100
2024-11-20	0.530	0.530	0.525	0.525	0.525	89,400
2024-11-19	0.540	0.545	0.530	0.530	0.530	576,100
2024-11-15	0.530	0.585	0.530	0.555	0.555	262,100
2024-11-14	0.545	0.560	0.540	0.560	0.560	101,600
2024-11-13	0.560	0.560	0.560	0.560	0.560	5,000
2024-11-12	0.545	0.580	0.545	0.580	0.580	28,000
2024-11-11	0.585	0.585	0.585	0.585	0.585	80,000
2024-11-07	0.560	0.560	0.560	0.560	0.560	10,000
2024-11-06	0.560	0.560	0.560	0.560	0.560	20,000
2024-11-05	0.570	0.570	0.570	0.570	0.570	200
2024-11-04	0.570	0.570	0.570	0.570	0.570	39,600
2024-10-30	0.540	0.570	0.540	0.570	0.570	31,400
2024-10-29	0.560	0.565	0.555	0.560	0.560	87,000
2024-10-28	0.560	0.560	0.560	0.560	0.560	1,300
2024-10-25	0.550	0.560	0.550	0.560	0.560	16,700
2024-10-23	0.550	0.570	0.550	0.550	0.550	70,600
2024-10-22	0.550	0.550	0.545	0.550	0.550	119,600
2024-10-21	0.565	0.565	0.565	0.565	0.565	4,200
2024-10-18	0.555	0.565	0.555	0.565	0.565	13,500
2024-10-17	0.555	0.560	0.550	0.560	0.560	34,200

← NewerPage 8 of 21 · 1,208 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.