Skip to main content
logo
RichTech Digital Berhad (KLSE:RTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2100
0.00 (0.00%)
At close: Aug 10, 2026

RichTech Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.200.220.200.210.21-477,000
Aug 7, 20260.210.220.210.210.21-2.33%425,800
Aug 6, 20260.210.220.200.220.22-350,800
Aug 5, 20260.210.220.210.220.22-1,343,200
Aug 4, 20260.210.220.210.220.222.38%207,600
Aug 3, 20260.220.220.210.210.21-2.33%165,800
Jul 31, 20260.200.220.200.220.224.88%2,779,900
Jul 30, 20260.200.210.200.210.212.50%964,200
Jul 29, 20260.190.200.190.200.20-203,300
Jul 28, 20260.190.200.190.200.20-400,600
Jul 27, 20260.200.200.200.200.20-618,300
Jul 24, 20260.200.200.200.200.202.56%131,300
Jul 23, 20260.200.200.190.200.202.63%385,600
Jul 22, 20260.200.200.190.190.19-403,500
Jul 21, 20260.190.200.190.190.19-2.56%165,400
Jul 20, 20260.190.200.190.200.205.41%153,800
Jul 17, 20260.180.190.180.190.192.78%115,900
Jul 16, 20260.180.180.180.180.18-109,600
Jul 15, 20260.180.180.180.180.18-264,300
Jul 14, 20260.180.180.180.180.18-21,000
Jul 13, 20260.190.190.180.180.18-7.69%291,700
Jul 10, 20260.210.210.200.200.20-2.50%178,000
Jul 9, 20260.200.210.200.200.205.26%86,100
Jul 8, 20260.200.200.190.190.19-165,000
Jul 7, 20260.190.200.190.190.19-1,826,500
Jul 6, 20260.180.190.180.190.195.56%752,900
Jul 3, 20260.180.180.180.180.18-2.70%144,900
Jul 2, 20260.180.190.180.190.192.78%574,200
Jul 1, 20260.180.180.170.180.18-16,100
Jun 30, 20260.180.180.180.180.18-130,100
Jun 29, 20260.170.180.170.180.182.86%37,900
Jun 26, 20260.180.180.180.180.18-2.78%361,100
Jun 25, 20260.180.180.180.180.18-55,100
Jun 24, 20260.180.180.170.180.18-36,700
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