Reach Ten Holdings Berhad (KLSE:REACHTEN)
Malaysia · Delayed Price · Currency is MYR 0.4850
-0.0150 (-3.00%)
At close: Nov 17, 2025
Reach Ten Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 855,100 |
| Nov 13, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.21% | 2,522,700 |
| Nov 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 451,900 |
| Nov 11, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 768,500 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 477,500 |
| Nov 7, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 472,600 |
| Nov 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 503,100 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 432,200 |
| Nov 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 650,900 |
| Nov 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 863,100 |
| Oct 31, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,042,200 |
| Oct 30, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 1,462,900 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 153,700 |
| Oct 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 296,400 |
| Oct 27, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 818,000 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 286,800 |
| Oct 23, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 65,300 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 320,800 |
| Oct 21, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 166,500 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 317,800 |
| Oct 16, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 607,200 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 457,600 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 744,700 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 587,700 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 182,800 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 441,100 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 763,700 |
| Oct 7, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 1,030,600 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 1,235,300 |
| Oct 3, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,978,600 |
| Oct 2, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 3,337,400 |
| Oct 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 536,700 |
| Sep 30, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 800,900 |
| Sep 29, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 829,800 |
| Sep 26, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 322,200 |
| Sep 25, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 532,500 |
| Sep 24, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 256,500 |
| Sep 23, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 277,500 |
| Sep 22, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 313,200 |
| Sep 19, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 623,600 |
| Sep 18, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.06% | 805,900 |
| Sep 17, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 805,300 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 559,800 |
| Sep 11, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 354,700 |
| Sep 10, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 531,400 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 691,800 |
| Sep 8, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 160,700 |
| Sep 4, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 1,288,500 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 2,078,100 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 212,600 |