RGB International Bhd. (KLSE:RGB)
Malaysia · Delayed Price · Currency is MYR 0.2550
0.00 (0.00%)
At close: Oct 9, 2025
RGB International Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.28 | 5.56% | 7,099,200 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,712,500 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -3.51% | 2,353,400 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 1,605,200 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 4,067,400 |
| Aug 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | 5.56% | 11,562,300 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 8,523,100 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,155,000 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 1,490,200 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 6,974,100 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,261,600 |
| Aug 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,194,400 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 10,012,700 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 3,078,500 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,015,400 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,223,800 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,479,600 |