Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

RNG Tech Berhad (0465) Historical Prices

MY:0465 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.100.110.100.110.110.00%373,8000.47
Nov 10, 20260.100.110.100.110.11+15.79%376,2000.44
Nov 09, 20260.100.100.090.100.100.00%00.00
Nov 06, 20260.100.100.090.100.10-5.00%314,3000.35
Nov 05, 20260.100.100.100.100.100.00%59,8000.06
Nov 04, 20260.100.100.100.100.100.00%40,2000.04
Nov 03, 20260.100.100.100.100.100.00%59,7000.06
Nov 02, 20260.100.100.090.100.100.00%188,4000.19
Oct 30, 20260.100.100.100.100.100.00%32,0990.03
Oct 29, 20260.100.100.100.100.100.00%6,0000.01
Oct 28, 20260.100.100.100.100.100.00%00.00
Oct 27, 20260.100.100.100.100.100.00%1,1000.00
Oct 26, 20260.100.100.100.100.100.00%145,3000.12
Oct 23, 20260.100.100.100.100.10+5.26%208,7000.17
Oct 22, 20260.100.100.100.100.100.00%229,0000.18
Oct 21, 20260.100.100.090.100.100.00%458,9000.36
Oct 20, 20260.100.100.090.100.10-5.00%1,782,1001.37
Oct 19, 20260.100.100.100.100.100.00%213,4000.16
Oct 16, 20260.110.110.100.100.10-4.76%313,0000.22
Oct 15, 20260.100.110.100.110.110.00%567,7000.39
Oct 14, 20260.110.110.100.110.110.00%218,2000.13
Oct 13, 20260.100.110.100.110.110.00%425,1000.25
Oct 12, 20260.100.110.100.110.110.00%111,0000.06
Oct 09, 20260.100.110.100.110.11+10.53%1,424,6000.71
Oct 08, 20260.100.100.100.100.10-5.00%642,1000.27
Oct 07, 20260.100.100.100.100.100.00%74,3000.03
Oct 06, 20260.100.100.100.100.100.00%1,152,1000.37
Oct 05, 20260.100.100.100.100.100.00%275,9000.09
Oct 02, 20260.100.100.100.100.100.00%30,7000.01
Oct 01, 20260.100.110.100.100.100.00%2,895,500―
Sep 30, 20260.100.100.100.100.100.00%2,783,200―
Sep 29, 20260.100.100.100.100.100.00%148,100―
Sep 28, 20260.100.110.100.100.100.00%431,600―
Sep 25, 20260.100.110.100.100.10-4.76%126,100―
Sep 24, 20260.110.110.100.110.110.00%9,400―
Sep 23, 20260.110.110.100.110.110.00%88,200―
Sep 22, 20260.110.110.100.110.110.00%1,309,700―
Sep 21, 20260.110.110.110.110.110.00%704,100―
Sep 18, 20260.100.110.100.110.110.00%600,000―
Sep 17, 20260.100.110.100.110.110.00%1,611,500―
Sep 16, 20260.110.110.100.110.110.00%0―
Sep 15, 20260.110.110.100.110.110.00%1,071,400―
Sep 14, 20260.110.110.100.110.11-1.87%383,900―
Sep 11, 20260.110.110.110.110.110.00%790,500―
Sep 10, 20260.110.110.100.110.110.00%1,926,800―
Sep 09, 20260.110.110.110.110.110.00%1,694,700―
Sep 08, 20260.120.120.110.110.11-4.46%2,065,899―
Sep 07, 20260.110.120.110.120.11+4.67%49,000―
Sep 04, 20260.120.120.110.110.11-8.55%325,400―
Sep 03, 20260.120.120.120.120.12+4.46%1,191,900―