Skip to main content
logo
RichTech Digital Berhad (KLSE:RTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
+0.0050 (2.86%)
At close: Jun 23, 2026

RichTech Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20260.180.180.180.180.182.86%495,900
Jun 22, 20260.180.180.180.180.18-2.78%393,000
Jun 19, 20260.170.180.170.180.18-82,500
Jun 18, 20260.180.180.180.180.18-81,600
Jun 16, 20260.180.180.180.180.18-180,200
Jun 15, 20260.180.180.180.180.18-158,600
Jun 12, 20260.180.180.180.180.182.86%311,800
Jun 11, 20260.180.190.170.180.18-5.41%969,400
Jun 10, 20260.190.190.180.190.19-517,200
Jun 9, 20260.190.190.190.190.19-120,000
Jun 8, 20260.190.190.180.190.19-2.63%189,100
Jun 5, 20260.190.190.190.190.192.70%389,200
Jun 4, 20260.180.190.180.190.19-61,000
Jun 3, 20260.190.190.180.190.19-734,300
May 29, 20260.180.190.180.190.192.78%296,600
May 28, 20260.180.180.180.180.18-2.70%162,700
May 26, 20260.180.190.180.190.192.78%120,600
May 25, 20260.180.180.180.180.18-2.70%829,600
May 22, 20260.180.190.180.190.192.78%114,900
May 21, 20260.180.190.180.180.18-2.70%442,400
May 20, 20260.190.190.180.190.19-2.63%697,200
May 19, 20260.190.190.190.190.19-2.56%671,200
May 18, 20260.200.200.190.200.20-4.88%910,500
May 15, 20260.200.210.200.210.21-950,600
May 14, 20260.210.210.200.210.21-903,100
May 13, 20260.230.240.210.210.21-6.82%13,788,700
May 12, 20260.190.220.180.220.2218.92%3,294,800
May 11, 20260.180.190.180.190.192.78%143,000
May 8, 20260.180.180.180.180.18-150,300
May 7, 20260.190.190.180.180.18-7.69%1,080,100
May 6, 20260.190.200.180.200.202.63%849,800
May 5, 20260.180.190.180.190.192.70%33,000
May 4, 20260.180.190.180.190.192.78%118,200
Apr 30, 20260.180.190.180.180.18-2.70%52,800
Apr 29, 20260.180.190.180.190.19-41,000
Apr 28, 20260.190.190.180.190.19-82,100
Apr 27, 20260.190.190.190.190.192.78%125,000
Apr 24, 20260.180.180.180.180.18-2.70%56,500
Apr 23, 20260.190.190.190.190.192.78%163,500
Apr 22, 20260.190.190.180.180.18-2.70%161,000
Apr 21, 20260.180.190.180.190.19-203,600
Apr 20, 20260.180.200.180.190.19-2,536,200
Apr 17, 20260.180.190.170.190.195.71%389,700
Apr 16, 20260.180.180.180.180.18-448,500
Apr 15, 20260.170.180.170.180.182.94%890,100
Apr 14, 20260.170.170.170.170.173.03%222,000
Apr 13, 20260.170.170.170.170.17-5.71%63,000
Apr 10, 20260.170.180.170.180.186.06%441,900
Apr 9, 20260.170.170.170.170.17-2.94%55,000
Apr 8, 20260.160.170.160.170.173.03%274,000