RGT Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.435	0.475	0.430	0.475	0.475	464,600
2026-10-22	0.445	0.445	0.440	0.440	0.440	124,000
2026-10-21	0.460	0.460	0.445	0.445	0.445	101,300
2026-10-20	0.470	0.470	0.460	0.460	0.460	77,000
2026-10-19	0.470	0.470	0.460	0.470	0.470	194,100
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

Page 1 of 1 · 23 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.