Reach Ten Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	88,200
May 18, 2026	0.43	0.43	0.42	0.43	0.43	-1.15%	255,000
May 15, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	376,600
May 14, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	743,900
May 13, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	331,900
May 12, 2026	0.42	0.42	0.41	0.42	0.42	-1.18%	295,400
May 11, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	172,200
May 8, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	24,000
May 7, 2026	0.43	0.43	0.42	0.42	0.42	-	32,300
May 6, 2026	0.42	0.43	0.41	0.42	0.42	3.70%	668,800
May 5, 2026	0.42	0.42	0.41	0.41	0.41	-	132,500
May 4, 2026	0.42	0.43	0.41	0.41	0.41	-1.22%	260,100
Apr 30, 2026	0.41	0.42	0.41	0.41	0.41	-	149,300
Apr 29, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	39,300
Apr 28, 2026	0.42	0.43	0.42	0.42	0.42	-	104,100
Apr 27, 2026	0.42	0.42	0.42	0.42	0.42	-	25,000
Apr 24, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	237,600
Apr 23, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	36,400
Apr 22, 2026	0.41	0.43	0.41	0.42	0.42	-2.35%	72,700
Apr 21, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	672,900
Apr 20, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	519,800
Apr 17, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	379,100
Apr 16, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	584,100
Apr 15, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	1,450,200
Apr 14, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	1,038,000
Apr 13, 2026	0.43	0.44	0.42	0.42	0.42	-3.49%	357,800
Apr 10, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	2,500
Apr 8, 2026	0.44	0.45	0.43	0.44	0.44	6.02%	56,400
Apr 7, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	583,100
Apr 6, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	87,000
Apr 3, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	280,100
Apr 2, 2026	0.44	0.44	0.43	0.43	0.43	-	81,500
Apr 1, 2026	0.43	0.46	0.43	0.43	0.43	3.61%	390,500
Mar 31, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	71,400
Mar 30, 2026	0.42	0.42	0.42	0.42	0.42	-	107,900
Mar 27, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	142,200
Mar 26, 2026	0.43	0.43	0.41	0.43	0.43	-	358,500
Mar 25, 2026	0.42	0.44	0.42	0.43	0.43	-1.15%	60,100
Mar 24, 2026	0.45	0.45	0.41	0.44	0.44	-2.25%	2,483,200
Mar 19, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	937,800
Mar 18, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	363,800
Mar 17, 2026	0.47	0.47	0.46	0.47	0.47	-	262,100
Mar 16, 2026	0.47	0.47	0.46	0.47	0.47	-	302,000
Mar 13, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	298,700
Mar 12, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	249,900
Mar 11, 2026	0.48	0.48	0.46	0.48	0.48	-	540,900
Mar 10, 2026	0.46	0.48	0.46	0.48	0.48	5.49%	68,000
Mar 9, 2026	0.47	0.47	0.45	0.46	0.46	-6.19%	1,789,500
Mar 6, 2026	0.48	0.49	0.47	0.49	0.49	-	133,300
Mar 5, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	84,200