RGB International Bhd. (KLSE:RGB)
Malaysia · Delayed Price · Currency is MYR 0.2450
+0.0050 (2.08%)
At close: Nov 4, 2025
RGB International Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,946,200 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,943,500 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,995,300 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,767,500 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,912,600 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 7,390,800 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,252,000 |
| Oct 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,776,800 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,231,900 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,390,100 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,754,600 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,371,600 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,811,200 |
| Oct 15, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 7,313,600 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,394,200 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,078,600 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,818,000 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,645,900 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,334,500 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,268,200 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,721,400 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,467,900 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,221,600 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 9,279,400 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 7,567,400 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 10,739,600 |
| Sep 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | - | 5,911,000 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 2,013,100 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 2,309,200 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 4,390,900 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 5,243,300 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.85% | 3,275,300 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,439,300 |
| Sep 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | - | 3,597,200 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 465,800 |
| Sep 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 1,156,100 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,281,300 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 2,330,900 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,282,500 |
| Sep 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 2,701,100 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.85% | 1,593,100 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,997,700 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 1,139,700 |
| Aug 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 5,274,300 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 4,595,400 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | -3.51% | 7,709,300 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 867,800 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 2,256,400 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 953,000 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,006,500 |