Skip to main content
Reach Ten Holdings Berhad (KLSE:REACHTEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.485
0.00 (0.00%)
At close: Mar 6, 2026

Reach Ten Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.480.490.480.490.491.04%84,200
Mar 4, 20260.480.480.480.480.48-479,000
Mar 3, 20260.480.480.480.480.481.05%849,300
Mar 2, 20260.480.480.470.480.48-3.06%1,956,000
Feb 27, 20260.500.500.490.490.49-1.01%261,500
Feb 26, 20260.500.500.480.500.502.06%1,262,900
Feb 25, 20260.490.490.480.490.49-1.02%10,200
Feb 24, 20260.480.490.480.490.491.03%110,000
Feb 23, 20260.500.500.480.490.49-2.02%1,924,200
Feb 20, 20260.500.500.490.500.50-204,800
Feb 19, 20260.500.510.500.500.501.02%43,800
Feb 16, 20260.500.500.490.490.49-2.00%63,200
Feb 13, 20260.500.510.500.500.50-0.99%758,400
Feb 12, 20260.500.510.490.510.512.02%3,185,700
Feb 11, 20260.500.510.490.500.50-2.94%1,050,900
Feb 10, 20260.500.510.500.510.512.00%68,600
Feb 9, 20260.500.510.500.500.50-5,724,700
Feb 6, 20260.500.500.490.500.501.01%1,294,300
Feb 5, 20260.500.510.500.500.50-898,400
Feb 4, 20260.520.520.490.500.50-3.88%6,370,600
Feb 3, 20260.520.530.500.520.52-2,681,700
Jan 30, 20260.510.520.500.520.520.98%3,698,000
Jan 29, 20260.490.510.490.510.515.15%3,629,200
Jan 28, 20260.510.510.490.490.49-4.90%3,867,400
Jan 27, 20260.480.520.480.510.516.25%10,935,700
Jan 26, 20260.460.490.460.480.484.35%2,979,800
Jan 23, 20260.460.460.460.460.46-1,575,600
Jan 22, 20260.460.470.460.460.46-718,600
Jan 21, 20260.470.470.460.460.46-1.08%257,700
Jan 20, 20260.470.470.470.470.47-1.06%550,700
Jan 19, 20260.490.490.470.470.47-2.08%394,000
Jan 16, 20260.470.480.470.480.482.13%1,035,400
Jan 15, 20260.470.480.470.470.47-2,165,900
Jan 14, 20260.470.480.470.470.47-359,600
Jan 13, 20260.470.470.460.470.47-357,500
Jan 12, 20260.480.480.460.470.47-1.05%484,800
Jan 9, 20260.470.480.470.480.482.15%101,200
Jan 8, 20260.470.470.460.470.47-1.06%1,280,200
Jan 7, 20260.480.480.470.470.47-699,700
Jan 6, 20260.480.480.470.470.47-1.05%607,100
Jan 5, 20260.490.500.470.480.48-1,102,700
Jan 2, 20260.520.520.480.480.48-7.77%705,000
Dec 31, 20250.490.520.490.520.527.29%1,354,100
Dec 30, 20250.480.500.480.480.48-5.88%143,000
Dec 29, 20250.480.510.480.510.515.15%713,500
Dec 26, 20250.480.490.480.490.482.11%240,700
Dec 24, 20250.470.480.470.480.47-97,900
Dec 23, 20250.480.480.470.480.471.06%410,500
Dec 22, 20250.470.480.470.470.46-259,800
Dec 19, 20250.480.480.470.470.46-2.08%803,100
Dec 18, 20250.480.480.470.480.47-612,400
Dec 17, 20250.490.490.480.480.47-2.04%619,000
Dec 15, 20250.510.510.490.490.48-2.97%365,500
Dec 12, 20250.480.510.480.510.495.21%975,000
Dec 11, 20250.490.500.480.480.47-405,200
Dec 10, 20250.480.480.480.480.47-2.04%12,000
Dec 9, 20250.470.500.470.490.486.52%301,500
Dec 8, 20250.460.470.460.460.45-29,500
Dec 5, 20250.480.480.460.460.45-3.16%630,900
Dec 4, 20250.480.480.480.480.47-3.06%147,500
Dec 3, 20250.480.490.480.490.48-25,300
Dec 2, 20250.480.490.480.490.483.16%67,800
Dec 1, 20250.480.490.470.480.47-227,200
Nov 28, 20250.490.490.480.480.47-2.06%471,500
Nov 27, 20250.500.500.490.490.48-2.02%171,900
Nov 26, 20250.490.500.490.500.483.13%695,300
Nov 25, 20250.510.510.480.480.47-4.00%412,200
Nov 24, 20250.500.500.490.500.491.01%562,800
Nov 21, 20250.500.500.490.500.48-282,500
Nov 20, 20250.480.510.470.500.484.21%725,200
Nov 19, 20250.460.480.450.480.473.26%271,000
Nov 18, 20250.480.480.460.460.45-5.15%377,700
Nov 17, 20250.500.510.490.490.48-3.00%506,600
Nov 14, 20250.500.510.490.500.491.01%855,100
Nov 13, 20250.480.510.480.500.484.21%2,522,700
Nov 12, 20250.460.480.460.480.473.26%451,900
Nov 11, 20250.470.480.460.460.45-2.13%768,500
Nov 10, 20250.470.470.470.470.46-477,500
Nov 7, 20250.460.480.460.470.46-1.05%472,600
Nov 6, 20250.470.480.470.480.472.15%503,100
Nov 5, 20250.460.470.450.470.462.20%432,200
Nov 4, 20250.440.460.440.460.453.41%650,900
Nov 3, 20250.430.440.430.440.43-863,100
Oct 31, 20250.440.440.430.440.43-1,042,200
Oct 30, 20250.460.460.440.440.43-2.22%1,462,900
Oct 29, 20250.460.460.450.450.44-2.17%153,700
Oct 28, 20250.460.460.450.460.45-296,400
Oct 27, 20250.460.470.450.460.45-818,000
Oct 24, 20250.470.470.460.460.45-1.08%286,800
Oct 23, 20250.470.470.460.470.46-65,300
Oct 22, 20250.470.470.460.470.46-1.06%320,800
Oct 21, 20250.470.480.470.470.461.08%166,500
Oct 17, 20250.480.480.460.470.46-2.11%317,800
Oct 16, 20250.480.490.470.480.47-1.04%607,200
Oct 15, 20250.470.480.470.480.472.13%457,600
Oct 14, 20250.480.480.470.470.46-2.08%744,700
Oct 13, 20250.480.490.480.480.47-587,700
Oct 10, 20250.480.490.480.480.47-182,800
Oct 9, 20250.480.490.480.480.47-441,100
Oct 8, 20250.480.490.480.480.471.05%763,700