Reach Ten Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.42	0.42	0.41	0.42	0.41	-	141,000
May 26, 2026	0.40	0.42	0.40	0.42	0.41	3.70%	177,400
May 25, 2026	0.42	0.42	0.40	0.41	0.40	-2.41%	843,200
May 22, 2026	0.41	0.42	0.41	0.42	0.41	1.22%	83,200
May 21, 2026	0.41	0.42	0.41	0.41	0.40	-	224,100
May 20, 2026	0.42	0.42	0.41	0.41	0.40	-2.38%	657,600
May 19, 2026	0.43	0.43	0.42	0.42	0.41	-2.33%	88,200
May 18, 2026	0.43	0.43	0.42	0.43	0.42	-1.15%	255,000
May 15, 2026	0.42	0.44	0.42	0.44	0.42	3.57%	376,600
May 14, 2026	0.42	0.43	0.42	0.42	0.41	-1.18%	743,900
May 13, 2026	0.42	0.43	0.41	0.43	0.42	1.19%	331,900
May 12, 2026	0.42	0.42	0.41	0.42	0.41	-1.18%	295,400
May 11, 2026	0.42	0.43	0.41	0.43	0.42	2.41%	172,200
May 8, 2026	0.42	0.42	0.42	0.42	0.41	-1.19%	24,000
May 7, 2026	0.43	0.43	0.42	0.42	0.41	-	32,300
May 6, 2026	0.42	0.43	0.41	0.42	0.41	3.70%	668,800
May 5, 2026	0.42	0.42	0.41	0.41	0.40	-	132,500
May 4, 2026	0.42	0.43	0.41	0.41	0.40	-1.22%	260,100
Apr 30, 2026	0.41	0.42	0.41	0.41	0.40	-	149,300
Apr 29, 2026	0.42	0.42	0.41	0.41	0.40	-1.20%	39,300
Apr 28, 2026	0.42	0.43	0.42	0.42	0.41	-	104,100
Apr 27, 2026	0.42	0.42	0.42	0.42	0.41	-	25,000
Apr 24, 2026	0.42	0.43	0.41	0.42	0.41	-1.19%	237,600
Apr 23, 2026	0.42	0.42	0.41	0.42	0.41	1.20%	36,400
Apr 22, 2026	0.41	0.43	0.41	0.42	0.41	-2.35%	72,700
Apr 21, 2026	0.40	0.43	0.40	0.43	0.42	6.25%	672,900
Apr 20, 2026	0.41	0.42	0.40	0.40	0.39	-2.44%	519,800
Apr 17, 2026	0.41	0.42	0.40	0.41	0.40	1.23%	379,100
Apr 16, 2026	0.41	0.41	0.40	0.41	0.40	1.25%	584,100
Apr 15, 2026	0.42	0.42	0.40	0.40	0.39	-4.76%	1,450,200