RGT Berhad (KLSE:RGTBHD)
Malaysia · Delayed Price · Currency is MYR 0.3000
+0.0450 (17.65%)
At close: Aug 8, 2025
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.26 | 0.33 | 0.26 | 0.30 | 0.30 | 17.65% | 3,245,000 |
| Aug 7, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 24.39% | 664,000 |
| Aug 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 183,900 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 89,900 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 395,900 |
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 527,700 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 463,200 |
| Jul 30, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 272,700 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 300,000 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 105,000 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 15,000 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 154,700 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 340,300 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | 2.08% | 513,200 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 196,500 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 182,100 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 213,300 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,700 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 23,100 |
| Jul 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 262,600 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 655,500 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 29,100 |
| Jul 7, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | - | 48,500 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 171,800 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 283,400 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 21,900 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 479,700 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 107,800 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 35,000 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 5,000 |
| Jun 24, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 37,800 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 58,000 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 11,900 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 16,300 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 85,000 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 250,400 |
| Jun 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 600 |
| Jun 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 472,200 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 340,000 |
| Jun 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 118,000 |
| Jun 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 235,800 |
| Jun 5, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 578,900 |
| Jun 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 80,000 |
| Jun 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 48,000 |
| May 30, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 249,400 |
| May 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 115,500 |
| May 28, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -6.49% | 407,800 |
| May 27, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 225,700 |
| May 26, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 247,500 |
| May 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 12,000 |