RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	0.555	0.580	0.520	0.560	0.560	174,300
2024-10-15	0.560	0.560	0.560	0.560	0.560	10,000
2024-10-11	0.560	0.580	0.560	0.580	0.580	83,300
2024-10-09	0.570	0.570	0.555	0.570	0.570	65,600
2024-10-08	0.565	0.600	0.555	0.570	0.570	536,700
2024-10-07	0.575	0.575	0.570	0.570	0.570	50,500
2024-10-04	0.575	0.575	0.575	0.575	0.575	60,000
2024-10-03	0.575	0.575	0.575	0.575	0.575	1,000
2024-10-02	0.600	0.600	0.600	0.600	0.600	5,000
2024-10-01	0.590	0.600	0.580	0.600	0.600	310,900
2024-09-30	0.590	0.590	0.570	0.590	0.590	107,200
2024-09-27	0.565	0.570	0.565	0.570	0.570	17,700
2024-09-26	0.570	0.570	0.570	0.570	0.570	58,100
2024-09-25	0.580	0.595	0.580	0.595	0.595	100,000
2024-09-24	0.580	0.590	0.580	0.590	0.590	9,000
2024-09-23	0.600	0.600	0.570	0.570	0.570	52,000
2024-09-19	0.560	0.600	0.560	0.600	0.600	278,600
2024-09-18	0.565	0.565	0.560	0.560	0.560	199,300
2024-09-17	0.575	0.575	0.570	0.570	0.570	35,000
2024-09-13	0.595	0.595	0.570	0.575	0.575	48,300
2024-09-12	0.560	0.595	0.560	0.595	0.595	106,300
2024-09-09	0.580	0.600	0.575	0.600	0.600	49,300
2024-09-06	0.590	0.590	0.590	0.590	0.590	26,700
2024-09-05	0.605	0.610	0.605	0.605	0.605	35,000
2024-09-04	0.610	0.610	0.610	0.610	0.610	1,000
2024-09-02	0.590	0.620	0.590	0.620	0.620	225,500
2024-08-30	0.590	0.595	0.590	0.595	0.595	20,100
2024-08-29	0.595	0.600	0.580	0.600	0.600	3,200
2024-08-28	0.590	0.600	0.575	0.600	0.600	294,300
2024-08-27	0.590	0.590	0.590	0.590	0.590	40,000
2024-08-26	0.590	0.615	0.590	0.600	0.600	37,100
2024-08-23	0.590	0.590	0.590	0.590	0.590	123,000
2024-08-22	0.625	0.625	0.590	0.590	0.590	153,000
2024-08-21	0.595	0.625	0.585	0.625	0.625	170,600
2024-08-20	0.600	0.610	0.600	0.610	0.610	26,200
2024-08-19	0.600	0.605	0.600	0.600	0.600	24,700
2024-08-16	0.605	0.620	0.605	0.610	0.610	40,000
2024-08-14	0.595	0.625	0.585	0.625	0.625	494,900
2024-08-13	0.610	0.610	0.585	0.585	0.585	247,300
2024-08-12	0.610	0.625	0.610	0.625	0.625	29,700
2024-08-09	0.600	0.630	0.600	0.610	0.610	107,100
2024-08-08	0.610	0.610	0.600	0.600	0.600	117,200
2024-08-07	0.600	0.620	0.600	0.615	0.615	369,300
2024-08-06	0.620	0.630	0.615	0.620	0.620	256,500
2024-08-05	0.690	0.690	0.610	0.625	0.625	574,700
2024-08-02	0.710	0.710	0.695	0.695	0.695	216,900
2024-08-01	0.685	0.740	0.685	0.720	0.720	454,100
2024-07-31	0.675	0.700	0.675	0.685	0.685	89,600
2024-07-30	0.700	0.700	0.675	0.680	0.680	239,100
2024-07-29	0.710	0.715	0.695	0.710	0.710	170,200
2024-07-26	0.710	0.710	0.700	0.710	0.710	175,400
2024-07-25	0.725	0.725	0.720	0.720	0.720	93,100
2024-07-24	0.730	0.730	0.725	0.730	0.730	96,500
2024-07-23	0.750	0.750	0.730	0.730	0.730	549,700
2024-07-22	0.760	0.760	0.750	0.760	0.760	159,000
2024-07-19	0.755	0.760	0.750	0.760	0.760	209,500
2024-07-18	0.765	0.765	0.755	0.760	0.760	226,200
2024-07-17	0.770	0.770	0.755	0.770	0.770	209,600
2024-07-16	0.770	0.770	0.755	0.770	0.770	96,500
2024-07-15	0.765	0.770	0.755	0.760	0.760	569,900

← NewerPage 9 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.