Reach Ten Holdings Berhad (KLSE:REACHTEN)
Malaysia · Delayed Price · Currency is MYR 0.4550
-0.0050 (-1.09%)
At close: Sep 4, 2025
Reach Ten Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -5.05% | 1,400,100 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 336,800 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 514,800 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 246,500 |
| Aug 25, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 694,200 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.91% | 734,400 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 860,000 |
| Aug 20, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.97% | 725,500 |
| Aug 19, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 0.98% | 546,500 |
| Aug 18, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.99% | 316,600 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 172,700 |
| Aug 14, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 905,200 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.02% | 301,600 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 363,000 |
| Aug 11, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 297,700 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 94,100 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 318,700 |
| Aug 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.98% | 382,800 |
| Aug 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.02% | 362,800 |
| Aug 4, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 98,300 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -0.99% | 802,200 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.81% | 974,500 |
| Jul 30, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 576,200 |
| Jul 29, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | 1,339,600 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 1,402,600 |
| Jul 25, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 5.00% | 1,704,400 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 968,100 |
| Jul 23, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 189,000 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -3.96% | 982,800 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 697,700 |
| Jul 18, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.98% | 511,300 |
| Jul 17, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 1,867,500 |
| Jul 16, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,206,800 |
| Jul 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 614,900 |
| Jul 14, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 993,800 |
| Jul 11, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 2,538,300 |
| Jul 10, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 2,669,300 |
| Jul 9, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 3.85% | 2,596,000 |
| Jul 8, 2025 | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | 5.05% | 4,633,400 |
| Jul 7, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 710,300 |
| Jul 4, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,307,100 |
| Jul 3, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 1.01% | 3,360,600 |
| Jul 2, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.45% | 3,799,100 |
| Jul 1, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 1,451,600 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -5.05% | 4,135,500 |
| Jun 26, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.98% | 1,474,300 |
| Jun 25, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.50 | -1.94% | 2,606,900 |