Radiant Globaltech Berhad (KLSE:RGTECH)
Malaysia · Delayed Price · Currency is MYR 0.2500
+0.0050 (2.04%)
At close: Jan 27, 2026
Radiant Globaltech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 18,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,500 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,500 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 10,000 |
| Jan 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 11,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 43,300 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 43,700 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,100 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 93,800 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 11,000 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 65,100 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,000 |
| Jan 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.96% | 35,500 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | - | 30,600 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 52,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 42,800 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 8,000 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | - | 46,900 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.89% | 25,000 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | - | 13,100 |
| Dec 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 3.92% | 182,000 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 11,100 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 39,100 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 15,900 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 69,000 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 27,100 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 71,600 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.85% | 158,900 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 11,100 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 122,100 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 221,000 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.25 | -7.14% | 1,060,300 |
| Dec 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.27 | 1.82% | 1,526,700 |
| Dec 2, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.27 | 1.85% | 2,100,100 |
| Dec 1, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.26 | -5.26% | 5,107,500 |
| Nov 28, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.28 | 11.76% | 3,161,500 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 3,000 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 220,000 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 122,400 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 20,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 25,600 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 6,500 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 200 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 134,000 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 19,000 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 1,000 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 160,000 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 100 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 12,500 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 69,200 |