Reach Ten Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	1,931,600
Aug 10, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	1,247,400
Aug 7, 2026	0.38	0.38	0.37	0.37	0.37	-	961,700
Aug 6, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	1,232,300
Aug 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	939,700
Aug 4, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	1,591,800
Aug 3, 2026	0.38	0.38	0.37	0.38	0.38	-	973,000
Jul 31, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	918,500
Jul 30, 2026	0.35	0.37	0.35	0.37	0.37	2.82%	1,410,400
Jul 29, 2026	0.36	0.36	0.35	0.36	0.36	-	1,300,800
Jul 28, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	2,158,600
Jul 27, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,527,100
Jul 24, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	977,200
Jul 23, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	1,310,400
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	584,100
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-	722,200
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	792,000
Jul 17, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,011,500
Jul 16, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	965,000
Jul 15, 2026	0.40	0.40	0.39	0.40	0.40	-	932,000
Jul 14, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	775,900
Jul 13, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	913,200
Jul 10, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	1,358,800
Jul 9, 2026	0.40	0.41	0.40	0.40	0.40	-	1,236,900
Jul 8, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,865,500
Jul 7, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	976,700
Jul 6, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	1,809,800
Jul 3, 2026	0.41	0.41	0.40	0.41	0.41	-	771,400
Jul 2, 2026	0.41	0.42	0.41	0.41	0.41	-2.41%	1,544,200
Jul 1, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	952,400
Jun 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	695,800
Jun 29, 2026	0.41	0.42	0.41	0.42	0.42	-2.35%	640,500
Jun 26, 2026	0.43	0.43	0.41	0.43	0.43	1.19%	1,413,800
Jun 25, 2026	0.43	0.44	0.42	0.43	0.42	1.18%	1,578,000
Jun 24, 2026	0.42	0.43	0.42	0.43	0.42	1.19%	1,114,500
Jun 23, 2026	0.42	0.43	0.42	0.42	0.41	-3.45%	1,156,000
Jun 22, 2026	0.45	0.45	0.42	0.44	0.42	-2.25%	1,698,600
Jun 19, 2026	0.46	0.46	0.44	0.45	0.43	-4.30%	3,513,100
Jun 18, 2026	0.47	0.48	0.45	0.47	0.45	-2.11%	2,578,300
Jun 16, 2026	0.51	0.51	0.47	0.48	0.46	-5.00%	4,557,900
Jun 15, 2026	0.49	0.53	0.49	0.50	0.49	6.38%	14,078,700
Jun 12, 2026	0.41	0.49	0.41	0.47	0.46	16.05%	4,340,000
Jun 11, 2026	0.41	0.41	0.41	0.41	0.40	-3.57%	43,500
Jun 10, 2026	0.41	0.42	0.40	0.42	0.41	3.70%	52,100
Jun 9, 2026	0.41	0.41	0.41	0.41	0.40	-1.22%	23,500
Jun 8, 2026	0.42	0.42	0.41	0.41	0.40	-	124,200
Jun 5, 2026	0.42	0.43	0.41	0.41	0.40	-1.20%	102,200
Jun 4, 2026	0.42	0.42	0.41	0.42	0.41	-3.49%	267,200
Jun 3, 2026	0.41	0.43	0.41	0.43	0.42	4.88%	458,400
May 29, 2026	0.42	0.43	0.41	0.41	0.40	-2.38%	130,700