RGT Bhd. (9954) Historical Prices

Time Period

Events

MY:9954 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	64,000	0.17
Nov 10, 2026	0.48	0.49	0.47	0.48	0.48	0.00%	97,000	0.25
Nov 09, 2026	0.48	0.48	0.47	0.48	0.48	0.00%	0	0.00
Nov 06, 2026	0.47	0.48	0.47	0.48	0.48	+1.05%	331,400	0.84
Nov 05, 2026	0.48	0.49	0.48	0.48	0.48	0.00%	233,800	0.59
Nov 04, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	210,200	0.53
Nov 03, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	64,300	0.16
Nov 02, 2026	0.49	0.49	0.49	0.49	0.49	0.00%	36,200	0.09
Oct 30, 2026	0.49	0.49	0.49	0.49	0.49	0.00%	41,800	0.10
Oct 29, 2026	0.48	0.49	0.48	0.49	0.49	+1.04%	92,000	0.23
Oct 28, 2026	0.48	0.50	0.48	0.48	0.48	-2.04%	33,200	0.08
Oct 27, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	99,400	0.25
Oct 26, 2026	0.49	0.51	0.48	0.50	0.50	+4.21%	860,600	2.21
Oct 23, 2026	0.44	0.48	0.43	0.48	0.48	+7.95%	464,600	1.22
Oct 22, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	124,000	0.33
Oct 21, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	101,300	0.27
Oct 20, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	77,000	0.20
Oct 19, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	194,100	0.49
Oct 16, 2026	0.46	0.48	0.45	0.47	0.47	+5.62%	332,400	0.86
Oct 15, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	177,100	0.46
Oct 14, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	462,900	1.22
Oct 13, 2026	0.42	0.47	0.42	0.47	0.47	+12.05%	1,181,300	3.25
Oct 12, 2026	0.42	0.43	0.42	0.42	0.42	0.00%	28,300	0.08
Oct 09, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	279,300	0.77
Oct 08, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	284,000	0.79
Oct 07, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	81,800	0.23
Oct 06, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	44,000	0.12
Oct 05, 2026	0.44	0.45	0.44	0.45	0.45	+2.30%	372,100	1.05
Oct 02, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	54,600	0.15
Oct 01, 2026	0.43	0.44	0.42	0.44	0.44	+2.35%	101,900	0.29
Sep 30, 2026	0.41	0.43	0.41	0.43	0.43	+3.66%	17,600	0.05
Sep 29, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	130,399	0.37
Sep 28, 2026	0.43	0.44	0.42	0.42	0.42	0.00%	248,600	0.72
Sep 25, 2026	0.43	0.43	0.41	0.42	0.42	+3.70%	86,600	0.25
Sep 24, 2026	0.42	0.44	0.41	0.41	0.41	-1.22%	892,800	2.68
Sep 23, 2026	0.40	0.41	0.40	0.41	0.41	+3.80%	1,403,700	4.52
Sep 22, 2026	0.38	0.40	0.38	0.40	0.40	+3.95%	996,000	3.37
Sep 21, 2026	0.36	0.39	0.35	0.38	0.38	+8.57%	795,100	2.80
Sep 18, 2026	0.34	0.35	0.34	0.35	0.35	+2.94%	219,500	0.78
Sep 17, 2026	0.34	0.35	0.33	0.34	0.34	0.00%	268,200	0.96
Sep 16, 2026	0.34	0.34	0.32	0.34	0.34	0.00%	0	0.00
Sep 15, 2026	0.32	0.34	0.32	0.34	0.34	+6.25%	79,700	0.29
Sep 14, 2026	0.32	0.32	0.32	0.32	0.32	+1.59%	76,900	0.28
Sep 11, 2026	0.33	0.34	0.32	0.32	0.32	-7.35%	362,800	1.32
Sep 10, 2026	0.31	0.35	0.31	0.34	0.34	+9.68%	446,400	1.66
Sep 09, 2026	0.35	0.35	0.30	0.31	0.31	-11.43%	1,630,700	6.68
Sep 08, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	634,500	2.53
Sep 07, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	783,100	3.27
Sep 04, 2026	0.34	0.40	0.34	0.39	0.39	+14.93%	2,189,700	10.68
Sep 03, 2026	0.31	0.34	0.31	0.34	0.34	+8.06%	865,300	4.50

RGT Bhd. historical prices

RGT Bhd. (9954) Historical Prices

Become an Expert with TipRanks Premium