Skip to main content
logo
RNG Tech Berhad (KLSE:RESTNGO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
0.00 (0.00%)
At close: Nov 3, 2026

RNG Tech Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20260.100.100.100.100.10-59,700
Nov 2, 20260.100.100.090.100.10-188,400
Oct 30, 20260.100.100.100.100.10-32,100
Oct 29, 20260.100.100.100.100.10-6,000
Oct 27, 20260.100.100.100.100.10-1,100
Oct 26, 20260.100.100.100.100.10-145,300
Oct 23, 20260.100.100.100.100.105.26%208,700
Oct 22, 20260.100.100.100.100.10-229,000
Oct 21, 20260.100.100.090.100.10-458,900
Oct 20, 20260.100.100.090.100.10-5.00%1,782,100
Oct 19, 20260.100.100.100.100.10-213,400
Oct 16, 20260.110.110.100.100.10-4.76%313,000
Oct 15, 20260.100.110.100.110.11-567,700
Oct 14, 20260.110.110.100.110.11-218,200
Oct 13, 20260.100.110.100.110.11-425,100
Oct 12, 20260.100.110.100.110.11-111,000
Oct 9, 20260.100.110.100.110.1110.53%1,424,600
Oct 8, 20260.100.100.100.100.10-5.00%642,100
Oct 7, 20260.100.100.100.100.10-74,300
Oct 6, 20260.100.100.100.100.10-1,152,100
Oct 5, 20260.100.100.100.100.10-275,900
Oct 2, 20260.100.100.100.100.10-30,700
Oct 1, 20260.100.110.100.100.10-2,895,500
Sep 30, 20260.100.100.100.100.10-2,783,200
Sep 29, 20260.100.100.100.100.10-148,100
Sep 28, 20260.100.110.100.100.10-431,600
Sep 25, 20260.100.110.100.100.10-4.76%126,100
Sep 24, 20260.110.110.100.110.11-9,400
Sep 23, 20260.110.110.100.110.11-88,200
Sep 22, 20260.110.110.100.110.11-1,309,700
Sep 21, 20260.110.110.110.110.11-704,100
Sep 18, 20260.100.110.100.110.11-600,000
Sep 17, 20260.100.110.100.110.11-1,611,500
Sep 15, 20260.110.110.100.110.11-1,071,400
Sep 14, 20260.110.110.100.110.11-2.51%383,900
Sep 11, 20260.110.110.110.110.11-790,500
Sep 10, 20260.110.110.100.110.11-1,926,800
Sep 9, 20260.110.110.110.110.11-1,694,700
Sep 8, 20260.120.120.110.110.11-4.35%2,065,900
Sep 7, 20260.110.120.110.120.114.55%49,000
Sep 4, 20260.120.120.110.110.11-8.33%325,400
Sep 3, 20260.120.120.120.120.124.35%1,191,900
Sep 2, 20260.110.120.110.120.11-2,472,000
Sep 1, 20260.120.120.110.120.11-1,616,400
Aug 28, 20260.120.120.120.120.11-769,900
Aug 27, 20260.120.120.120.120.11-4.17%1,003,600
Aug 26, 20260.120.120.120.120.124.35%798,200
Aug 24, 20260.110.120.110.120.119.52%2,474,900
Aug 21, 20260.110.110.110.110.10-4.55%560,600
Aug 20, 20260.110.120.110.110.11-3,232,900