Reach Ten Holdings Berhad (5332) Historical Prices

Time Period

Events

MY:5332 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.32	0.32	0.31	0.32	0.32	+1.59%	366,300	0.40
Nov 10, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	252,600	0.27
Nov 09, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	0	0.00
Nov 06, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	1,283,700	1.29
Nov 05, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	636,600	0.63
Nov 04, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	113,400	0.11
Nov 03, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	670,000	0.65
Nov 02, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	155,500	0.15
Oct 30, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	465,000	0.44
Oct 29, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	258,000	0.24
Oct 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	776,800	0.72
Oct 27, 2026	0.34	0.34	0.34	0.34	0.34	+1.49%	68,800	0.06
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	477,000	0.43
Oct 23, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	527,700	0.47
Oct 22, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	507,200	0.44
Oct 21, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	504,700	0.44
Oct 20, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	182,900	0.16
Oct 19, 2026	0.35	0.36	0.35	0.35	0.35	+1.45%	328,300	0.28
Oct 16, 2026	0.34	0.36	0.34	0.35	0.35	+2.99%	3,857,300	3.42
Oct 15, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	248,200	0.22
Oct 14, 2026	0.33	0.34	0.32	0.34	0.34	+3.08%	995,700	0.88
Oct 13, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	507,700	0.44
Oct 12, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	1,377,800	1.21
Oct 09, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	261,500	0.23
Oct 08, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	562,500	0.49
Oct 07, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	966,300	0.83
Oct 06, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	1,022,200	0.88
Oct 05, 2026	0.35	0.35	0.34	0.35	0.35	+2.94%	409,600	0.35
Oct 02, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	307,200	0.26
Oct 01, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	557,400	0.46
Sep 30, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	530,200	0.44
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	640,100	0.52
Sep 28, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	377,000	0.30
Sep 25, 2026	0.35	0.36	0.35	0.36	0.36	+1.43%	48,300	0.04
Sep 24, 2026	0.35	0.36	0.35	0.35	0.35	+1.45%	432,900	0.34
Sep 23, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	330,600	0.26
Sep 22, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	793,000	0.62
Sep 21, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	1,407,200	1.10
Sep 18, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	1,651,400	1.30
Sep 17, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	619,700	0.48
Sep 16, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	0	0.00
Sep 15, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,438,800	1.06
Sep 14, 2026	0.37	0.37	0.36	0.37	0.37	+1.37%	837,000	0.62
Sep 11, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	1,403,800	1.00
Sep 10, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	3,804,200	2.43
Sep 09, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	2,134,300	1.34
Sep 08, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	1,624,000	1.03
Sep 07, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	877,100	0.56
Sep 04, 2026	0.38	0.38	0.37	0.38	0.38	+1.35%	755,800	0.49
Sep 03, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	1,144,400	0.75

Reach Ten Holdings Berhad historical prices

Reach Ten Holdings Berhad (5332) Historical Prices

Become an Expert with TipRanks Premium