Reach Ten Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	0.48	0.48	0.48	0.48	0.48	-	479,000
Mar 3, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	849,300
Mar 2, 2026	0.48	0.48	0.47	0.48	0.48	-3.06%	1,956,000
Feb 27, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	261,500
Feb 26, 2026	0.50	0.50	0.48	0.50	0.50	2.06%	1,262,900
Feb 25, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	10,200
Feb 24, 2026	0.48	0.49	0.48	0.49	0.49	1.03%	110,000
Feb 23, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	1,924,200
Feb 20, 2026	0.50	0.50	0.49	0.50	0.50	-	204,800
Feb 19, 2026	0.50	0.51	0.50	0.50	0.50	1.02%	43,800
Feb 16, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	63,200
Feb 13, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	758,400
Feb 12, 2026	0.50	0.51	0.49	0.51	0.51	2.02%	3,185,700