Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

RT Pastry Holdings Berhad (0461) Historical Prices

MY:0461 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.120.130.120.130.130.00%72,8000.17
Nov 10, 20260.130.130.120.130.130.00%63,1000.15
Nov 09, 20260.130.130.120.130.130.00%00.00
Nov 06, 20260.120.130.120.130.130.00%217,1000.49
Nov 05, 20260.120.130.120.130.130.00%71,9000.16
Nov 04, 20260.130.130.120.130.13-3.85%534,2001.20
Nov 03, 20260.130.130.130.130.130.00%172,1000.38
Nov 02, 20260.130.130.130.130.130.00%24,1000.05
Oct 30, 20260.130.130.130.130.130.00%420,0000.91
Oct 29, 20260.120.130.120.130.13+4.00%176,1000.38
Oct 28, 20260.130.130.120.130.13-7.41%244,0000.52
Oct 27, 20260.140.140.130.140.140.00%00.00
Oct 26, 20260.130.140.130.140.140.00%10,3000.02
Oct 23, 20260.130.140.130.140.14+3.85%634,2001.30
Oct 22, 20260.130.130.130.130.130.00%89,1000.18
Oct 21, 20260.130.130.130.130.130.00%119,9000.24
Oct 20, 20260.130.130.130.130.130.00%73,6000.15
Oct 19, 20260.130.130.120.130.13+4.00%89,8000.17
Oct 16, 20260.120.130.120.130.13+4.17%510,0000.96
Oct 15, 20260.120.120.120.120.120.00%64,3000.12
Oct 14, 20260.120.120.120.120.120.00%1,505,1002.84
Oct 13, 20260.120.120.120.120.120.00%1,929,9003.77
Oct 12, 20260.130.130.120.120.12-4.00%98,5000.19
Oct 09, 20260.130.130.120.130.130.00%707,1001.36
Oct 08, 20260.130.130.130.130.130.00%44,7000.08
Oct 07, 20260.130.130.120.130.13-3.85%301,6000.56
Oct 06, 20260.130.130.130.130.130.00%18,2000.03
Oct 05, 20260.130.130.130.130.130.00%1,261,1002.15
Oct 02, 20260.130.130.130.130.13+4.00%264,9000.41
Oct 01, 20260.130.140.130.130.13-3.85%137,5000.20
Sep 30, 20260.140.140.130.130.13-3.70%1,474,8002.14
Sep 29, 20260.130.140.130.140.140.00%208,5000.28
Sep 28, 20260.140.140.130.140.140.00%76,7000.08
Sep 25, 20260.140.140.130.140.140.00%152,1000.14
Sep 24, 20260.130.140.130.140.140.00%181,1000.10
Sep 23, 20260.140.140.140.140.140.00%60,200―
Sep 22, 20260.140.140.140.140.14-3.57%65,900―
Sep 21, 20260.140.140.140.140.14+3.70%477,600―
Sep 18, 20260.140.140.140.140.140.00%804,300―
Sep 17, 20260.140.140.130.140.140.00%201,600―
Sep 16, 20260.140.140.130.140.140.00%0―
Sep 15, 20260.140.140.130.140.14-3.57%102,000―
Sep 14, 20260.130.140.130.140.14+3.70%523,200―
Sep 11, 20260.130.140.130.140.14+3.85%123,100―
Sep 10, 20260.140.140.130.130.13-3.70%270,600―
Sep 09, 20260.130.140.130.140.14+3.85%198,300―
Sep 08, 20260.130.130.130.130.130.00%365,600―
Sep 07, 20260.130.140.130.130.13-3.70%470,200―
Sep 04, 20260.140.140.130.140.140.00%647,600―
Sep 03, 20260.130.140.130.140.140.00%676,900―