RGB International Bhd. (KLSE:RGB)
Malaysia · Delayed Price · Currency is MYR 0.2700
-0.0050 (-1.82%)
At close: Sep 18, 2025
RGB International Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.28 | - | 3,597,200 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 465,800 |
| Sep 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 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 | 0.28 | 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 | 0.27 | - | 2,701,100 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -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 | 0.28 | 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 | 0.28 | - | 4,595,400 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 7,709,300 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 867,800 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,256,400 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 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 | 0.29 | 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 | 0.28 | -3.51% | 2,353,400 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,605,200 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 4,067,400 |
| Aug 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 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 | 0.28 | -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 | 0.30 | 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 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 7,449,700 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,816,600 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,425,200 |
| Jul 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,909,400 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 7,853,400 |
| Jul 18, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 6,007,300 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,852,200 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,389,800 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,396,700 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 2,371,700 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 2,580,400 |
| Jul 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,608,300 |
| Jul 9, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 7,538,300 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,052,400 |
| Jul 7, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 2,416,200 |