Skip to main content
logo
RGT Berhad (KLSE:RGTBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1950
+0.0050 (2.63%)
At close: Jun 23, 2026

RGT Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20260.200.200.190.200.202.63%25,000
Jun 22, 20260.190.200.190.190.192.70%85,500
Jun 19, 20260.200.200.190.190.19-7.50%65,000
Jun 16, 20260.200.200.190.200.20-190,800
Jun 15, 20260.210.210.200.200.20-2.44%68,000
Jun 12, 20260.200.210.190.210.217.89%118,400
Jun 11, 20260.210.210.180.190.19-9.52%1,026,100
Jun 10, 20260.210.210.210.210.21-71,500
Jun 9, 20260.200.210.200.210.212.44%36,000
Jun 8, 20260.200.210.200.210.21-55,000
Jun 5, 20260.210.210.200.210.21-141,000
Jun 4, 20260.210.210.200.210.212.50%65,000
Jun 3, 20260.200.210.200.200.20-171,100
May 29, 20260.200.210.200.200.202.56%102,300
May 28, 20260.200.200.190.200.20-2.50%231,500
May 26, 20260.190.200.190.200.205.26%210,300
May 25, 20260.200.200.190.190.19-2.56%173,500
May 22, 20260.200.200.190.200.205.41%265,700
May 21, 20260.190.200.190.190.19-7.50%255,900
May 20, 20260.190.200.190.200.202.56%65,700
May 19, 20260.190.200.190.200.20-202,200
May 18, 20260.190.200.190.200.20-348,900
May 15, 20260.200.200.190.200.20-408,100
May 14, 20260.190.220.190.200.205.41%4,599,400
May 13, 20260.190.190.190.190.19-151,200
May 12, 20260.190.190.190.190.19-29,200
May 11, 20260.190.190.180.190.192.78%87,800
May 8, 20260.180.190.180.180.18-259,900
May 7, 20260.190.190.180.180.18-10,000
May 6, 20260.180.190.180.180.18-40,200
May 5, 20260.180.190.180.180.18-2.70%390,000
May 4, 20260.180.190.180.190.195.71%91,100
Apr 30, 20260.170.180.170.180.18-55,300
Apr 29, 20260.180.190.180.180.18-130,800
Apr 28, 20260.180.180.180.180.18-110,000
Apr 27, 20260.170.180.170.180.186.06%101,200
Apr 24, 20260.170.170.170.170.17-2.94%124,200
Apr 23, 20260.170.170.160.170.17-521,000
Apr 22, 20260.160.180.160.170.173.03%411,900
Apr 21, 20260.180.180.170.170.17-5.71%380,700
Apr 20, 20260.170.180.170.180.182.94%64,000
Apr 17, 20260.170.170.170.170.17-5.56%11,000
Apr 15, 20260.180.190.170.180.18-2.70%150,000
Apr 14, 20260.180.190.180.190.198.82%34,500
Apr 13, 20260.170.180.170.170.17-5.56%169,800
Apr 10, 20260.180.180.180.180.182.86%32,000
Apr 9, 20260.180.180.160.180.182.94%277,700
Apr 8, 20260.180.190.170.170.17-10.53%394,500
Apr 7, 20260.190.190.190.190.19-3,200
Apr 3, 20260.190.190.190.190.19-33,400