Rekatech Capital Bhd(MY:0081)
0.04+0.01 (+16.67%)
MY:0081
Rekatech Capital Bhd historical prices
0.04
At close:+0.01 (+16.67%)
Rekatech Capital Bhd (0081) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 3,624,200 | 5.85 |
| Nov 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 1,692,200 | 2.84 |
| Nov 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 1,753,500 | 3.09 |
| Nov 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 207,200 | 0.37 |
| Nov 03, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 1,577,100 | 2.92 |
| Nov 02, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +20.00% | 1,639,500 | 3.17 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 555,100 | 1.09 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 2,037,000 | 4.13 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 751,000 | 1.56 |
| Oct 27, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -33.33% | 4,560,700 | 11.17 |
| Oct 26, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | +28.57% | 5,026,000 | 15.30 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 283,000 | 0.87 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 388,600 | 1.21 |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 612,300 | 1.97 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 497,500 | 1.61 |
| Oct 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.22% | 8,509,500 | 48.23 |
| Oct 16, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | +125.00% | 5,410,600 | 59.44 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 729,000 | 9.18 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 701,000 | 10.26 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 215,800 | 2.87 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 155,100 | 2.14 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 134,900 | 1.91 |
| Oct 01, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 100 | 0.00 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 51,000 | 0.62 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 100 | 0.00 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 5,700 | 0.06 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 72,100 | 0.79 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 80,000 | 0.85 |
| Sep 03, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
