Richtech Digital Berhad(MY:0342)
0.24+0.01 (+2.13%)
MY:0342
Richtech Digital Berhad historical prices
0.24
At close:+0.01 (+2.13%)
Richtech Digital Berhad (0342) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 90,500 | 0.17 |
| Nov 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.44% | 175,200 | 0.33 |
| Nov 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 206,500 | 0.36 |
| Nov 05, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 485,700 | 0.85 |
| Nov 04, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 162,000 | 0.28 |
| Nov 03, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.35% | 666,800 | 1.17 |
| Nov 02, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 273,000 | 0.46 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 69,000 | 0.12 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 239,000 | 0.41 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.17% | 120,200 | 0.19 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 179,800 | 0.28 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 315,500 | 0.49 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 59,900 | 0.09 |
| Oct 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 212,500 | 0.32 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 188,500 | 0.29 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 90,000 | 0.14 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 515,900 | 0.79 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.17% | 274,600 | 0.42 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 282,700 | 0.43 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 625,800 | 0.97 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 290,900 | 0.45 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 144,600 | 0.22 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 48,500 | 0.08 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 330,000 | 0.51 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 111,500 | 0.17 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 525,800 | 0.83 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 138,600 | 0.22 |
| Oct 02, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +2.13% | 740,500 | 1.13 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 726,600 | 1.11 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 380,200 | 0.58 |
| Sep 29, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +4.17% | 2,960,700 | 4.83 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 417,800 | 0.69 |
| Sep 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +2.13% | 763,500 | 1.28 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 503,000 | 0.85 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 382,400 | 0.65 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +2.13% | 313,200 | 0.54 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 655,700 | 1.14 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 892,500 | 1.57 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +6.67% | 3,182,300 | 6.07 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 541,100 | 1.04 |
| Sep 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.44% | 1,098,000 | 2.19 |
| Sep 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 166,800 | 0.33 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 122,900 | 0.24 |
| Sep 09, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 741,900 | 1.50 |
| Sep 08, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +2.22% | 1,599,500 | 3.30 |
| Sep 07, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +7.14% | 1,409,800 | 2.99 |
| Sep 04, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 220,000 | 0.47 |
| Sep 03, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +2.44% | 1,287,400 | 2.85 |
