RGT Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.49	0.49	0.49	0.49	0.49	-	41,800
Oct 29, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	92,000
Oct 28, 2026	0.48	0.50	0.48	0.48	0.48	-2.04%	33,200
Oct 27, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	99,400
Oct 26, 2026	0.49	0.51	0.48	0.50	0.50	4.21%	860,600
Oct 23, 2026	0.44	0.48	0.43	0.48	0.48	7.95%	464,600
Oct 22, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	124,000
Oct 21, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	101,300
Oct 20, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	77,000
Oct 19, 2026	0.47	0.47	0.46	0.47	0.47	-	194,100
Oct 16, 2026	0.46	0.48	0.45	0.47	0.47	5.62%	332,400
Oct 15, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	177,100
Oct 14, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	462,900
Oct 13, 2026	0.42	0.47	0.42	0.47	0.47	12.05%	1,181,300
Oct 12, 2026	0.42	0.43	0.42	0.42	0.42	-	28,300
Oct 9, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	279,300
Oct 8, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	284,000
Oct 7, 2026	0.45	0.45	0.45	0.45	0.45	-	81,800
Oct 6, 2026	0.45	0.45	0.45	0.45	0.45	-	44,000
Oct 5, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	372,100
Oct 2, 2026	0.44	0.44	0.43	0.44	0.44	-	54,600
Oct 1, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	101,900
Sep 30, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	17,600
Sep 29, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	130,400
Sep 28, 2026	0.43	0.44	0.42	0.42	0.42	-	248,600
Sep 25, 2026	0.43	0.43	0.41	0.42	0.42	3.70%	86,600
Sep 24, 2026	0.42	0.44	0.41	0.41	0.41	-1.22%	892,800
Sep 23, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	1,403,700
Sep 22, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	996,000
Sep 21, 2026	0.36	0.39	0.35	0.38	0.38	8.57%	795,100
Sep 18, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	219,500
Sep 17, 2026	0.34	0.35	0.33	0.34	0.34	-	268,200
Sep 15, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	79,700
Sep 14, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	76,900
Sep 11, 2026	0.33	0.34	0.32	0.32	0.32	-7.35%	362,800
Sep 10, 2026	0.31	0.35	0.31	0.34	0.34	9.68%	446,400
Sep 9, 2026	0.35	0.35	0.30	0.31	0.31	-11.43%	1,630,700
Sep 8, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	634,500
Sep 7, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	783,100
Sep 4, 2026	0.34	0.40	0.34	0.39	0.39	14.93%	2,189,700
Sep 3, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	865,300
Sep 2, 2026	0.29	0.32	0.29	0.31	0.31	8.77%	1,299,300
Sep 1, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	612,000
Aug 28, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	371,900
Aug 27, 2026	0.27	0.28	0.26	0.27	0.27	-1.85%	765,100
Aug 26, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	36,500
Aug 24, 2026	0.26	0.26	0.26	0.26	0.26	-	9,800
Aug 21, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	431,000
Aug 20, 2026	0.26	0.27	0.26	0.27	0.27	-	240,200
Aug 19, 2026	0.27	0.27	0.26	0.27	0.27	-	84,500