Ray Go Solar Holdings Berhad (KLSE:RGS)
Malaysia · Delayed Price · Currency is MYR 0.1500
0.00 (0.00%)
At close: Oct 28, 2026
KLSE:RGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 100 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 1,000 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 60.00% | 1,000 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 10,000 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 7,700 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 6,600 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 6,000 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 30,000 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,000 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 200 |
| Mar 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 3,000 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.90% | 350,000 |
| Dec 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 20,000 |
| Aug 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -18.42% | 1,000 |
| Jul 26, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 500 |
| Jul 15, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 20,000 |
| Jun 25, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 11.76% | 10,000 |
| Jun 12, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -5.56% | 200 |
| Mar 29, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | 100 |
| Mar 4, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -10.00% | 1,000 |
| Jan 13, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 11.11% | 10,000 |
| Jan 12, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 12.50% | 10,000 |
| Dec 22, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 28.00% | 38,500 |
| Nov 3, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -3.85% | 7,700 |
| Sep 9, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 200,000 |
| Aug 26, 2022 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -7.14% | 27,200 |
| May 23, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 50,000 |
| May 20, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -6.67% | 50,000 |
| May 11, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -6.25% | 50,000 |
| May 5, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 150,000 |
| Apr 29, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 30,000 |
| Apr 28, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -8.57% | 30,000 |
| Apr 27, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 9.38% | 23,100 |
| Mar 18, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 3.23% | 500 |