RGT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.455	0.475	0.445	0.470	0.470	332,400
2026-10-15	0.450	0.450	0.440	0.445	0.445	177,100
2026-10-14	0.465	0.470	0.450	0.450	0.450	462,900
2026-10-13	0.415	0.465	0.415	0.465	0.465	1,181,300
2026-10-12	0.415	0.425	0.415	0.415	0.415	28,300
2026-10-09	0.425	0.425	0.410	0.415	0.415	279,300
2026-10-08	0.440	0.440	0.425	0.430	0.430	284,000
2026-10-07	0.450	0.450	0.445	0.445	0.445	81,800
2026-10-06	0.445	0.445	0.445	0.445	0.445	44,000
2026-10-05	0.435	0.445	0.435	0.445	0.445	372,100
2026-10-02	0.435	0.440	0.430	0.435	0.435	54,600
2026-10-01	0.425	0.435	0.420	0.435	0.435	101,900
2026-09-30	0.410	0.425	0.410	0.425	0.425	17,600
2026-09-29	0.410	0.410	0.400	0.410	0.410	130,400
2026-09-28	0.425	0.435	0.420	0.420	0.420	248,600
2026-09-25	0.425	0.425	0.405	0.420	0.420	86,600
2026-09-24	0.415	0.435	0.405	0.405	0.405	892,800
2026-09-23	0.400	0.410	0.395	0.410	0.410	1,403,700
2026-09-22	0.375	0.400	0.375	0.395	0.395	996,000
2026-09-21	0.355	0.390	0.350	0.380	0.380	795,100
2026-09-18	0.340	0.350	0.340	0.350	0.350	219,500
2026-09-17	0.340	0.345	0.330	0.340	0.340	268,200
2026-09-16	0.340	0.340	0.340	0.340	0.340	0
2026-09-15	0.320	0.340	0.320	0.340	0.340	79,700
2026-09-14	0.315	0.320	0.315	0.320	0.320	76,900
2026-09-11	0.330	0.335	0.315	0.315	0.315	362,800
2026-09-10	0.305	0.345	0.305	0.340	0.340	446,400
2026-09-09	0.345	0.345	0.300	0.310	0.310	1,630,700
2026-09-08	0.370	0.370	0.350	0.350	0.350	634,500
2026-09-07	0.385	0.385	0.365	0.365	0.365	783,100
2026-09-04	0.340	0.400	0.340	0.385	0.385	2,189,700
2026-09-03	0.310	0.335	0.305	0.335	0.335	865,300
2026-09-02	0.290	0.315	0.290	0.310	0.310	1,299,300
2026-09-01	0.270	0.290	0.270	0.285	0.285	612,000
2026-08-31	0.270	0.270	0.270	0.270	0.270	0
2026-08-28	0.265	0.270	0.265	0.270	0.270	371,900
2026-08-27	0.270	0.275	0.260	0.265	0.265	765,100
2026-08-26	0.265	0.270	0.265	0.270	0.270	36,500
2026-08-25	0.260	0.260	0.260	0.260	0.260	0
2026-08-24	0.260	0.260	0.260	0.260	0.260	9,800
2026-08-21	0.265	0.265	0.260	0.260	0.260	431,000
2026-08-20	0.260	0.265	0.255	0.265	0.265	240,200
2026-08-19	0.265	0.265	0.260	0.265	0.265	84,500
2026-08-18	0.260	0.265	0.255	0.265	0.265	272,800
2026-08-17	0.265	0.280	0.260	0.260	0.260	1,129,800
2026-08-14	0.265	0.265	0.260	0.265	0.265	281,500
2026-08-13	0.265	0.270	0.265	0.270	0.270	406,400
2026-08-12	0.270	0.270	0.260	0.260	0.260	300,600
2026-08-11	0.260	0.270	0.260	0.270	0.270	402,100
2026-08-10	0.250	0.260	0.250	0.255	0.255	335,900
2026-08-07	0.250	0.250	0.240	0.250	0.250	112,200
2026-08-06	0.240	0.250	0.235	0.245	0.245	106,400
2026-08-05	0.240	0.245	0.225	0.240	0.240	146,500
2026-08-04	0.235	0.245	0.205	0.230	0.230	279,900
2026-08-03	0.230	0.240	0.215	0.240	0.240	254,500
2026-07-31	0.245	0.245	0.230	0.230	0.230	14,800
2026-07-30	0.230	0.245	0.230	0.245	0.245	60,500
2026-07-29	0.225	0.240	0.225	0.230	0.230	54,700
2026-07-28	0.245	0.245	0.245	0.245	0.245	0
2026-07-27	0.235	0.245	0.235	0.245	0.245	15,500

Page 1 of 3 · 130 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.