RGT Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-26	0.620	0.635	0.610	0.630	1.843	2,063,000
2021-10-25	0.590	0.625	0.590	0.620	1.814	2,554,767
2021-10-22	0.560	0.600	0.555	0.585	1.711	3,378,933
2021-10-21	0.565	0.565	0.550	0.560	1.638	1,148,667
2021-10-20	0.545	0.580	0.545	0.565	1.653	2,239,700
2021-10-18	0.525	0.545	0.525	0.545	1.594	1,482,467
2021-10-15	0.515	0.530	0.510	0.520	1.521	2,145,367
2021-10-14	0.485	0.520	0.480	0.515	1.506	3,106,833

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.