RGB International Bhd. (KLSE:RGB)
Malaysia · Delayed Price · Currency is MYR 0.2230
+0.0050 (2.27%)
At close: Dec 29, 2025
RGB International Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 1,041,700 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,798,400 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,031,300 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,137,500 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 358,800 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 364,200 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,994,300 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 889,500 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 963,900 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,160,100 |
| Dec 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 1,003,300 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,305,300 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,052,000 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 2,330,600 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 9,060,400 |
| Dec 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 5,242,700 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 4,030,100 |
| Dec 2, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 4,096,500 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,709,500 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,547,700 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,772,000 |
| Nov 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 10,365,800 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 3,024,900 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 3,157,900 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 357,500 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 3,420,200 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,712,500 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 3,431,000 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,589,600 |
| Nov 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 2,388,600 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,368,900 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 5,499,200 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 747,000 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,766,400 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,927,600 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,879,900 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,169,800 |
| 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 |