Skip to main content
Reach Ten Holdings Berhad (KLSE:REACHTEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.460
-0.015 (-3.16%)
At close: Dec 5, 2025

Reach Ten Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.480.480.460.460.46-3.16%630,900
Dec 4, 20250.480.480.480.480.48-3.06%147,500
Dec 3, 20250.480.490.480.490.49-25,300
Dec 2, 20250.480.490.480.490.493.16%67,800
Dec 1, 20250.480.490.470.480.48-227,200
Nov 28, 20250.490.490.480.480.48-2.06%471,500
Nov 27, 20250.500.500.490.490.49-2.02%171,900
Nov 26, 20250.490.500.490.500.503.13%695,300
Nov 25, 20250.510.510.480.480.48-4.00%412,200
Nov 24, 20250.500.500.490.500.501.01%562,800
Nov 21, 20250.500.500.490.500.50-282,500
Nov 20, 20250.480.510.470.500.504.21%725,200
Nov 19, 20250.460.480.450.480.483.26%271,000
Nov 18, 20250.480.480.460.460.46-5.15%377,700
Nov 17, 20250.500.510.490.490.49-3.00%506,600
Nov 14, 20250.500.510.490.500.501.01%855,100
Nov 13, 20250.480.510.480.500.504.21%2,522,700
Nov 12, 20250.460.480.460.480.483.26%451,900
Nov 11, 20250.470.480.460.460.46-2.13%768,500
Nov 10, 20250.470.470.470.470.47-477,500
Nov 7, 20250.460.480.460.470.47-1.05%472,600
Nov 6, 20250.470.480.470.480.482.15%503,100
Nov 5, 20250.460.470.450.470.472.20%432,200
Nov 4, 20250.440.460.440.460.463.41%650,900
Nov 3, 20250.430.440.430.440.44-863,100
Oct 31, 20250.440.440.430.440.44-1,042,200
Oct 30, 20250.460.460.440.440.44-2.22%1,462,900
Oct 29, 20250.460.460.450.450.45-2.17%153,700
Oct 28, 20250.460.460.450.460.46-296,400
Oct 27, 20250.460.470.450.460.46-818,000
Oct 24, 20250.470.470.460.460.46-1.08%286,800
Oct 23, 20250.470.470.460.470.47-65,300
Oct 22, 20250.470.470.460.470.47-1.06%320,800
Oct 21, 20250.470.480.470.470.471.08%166,500
Oct 17, 20250.480.480.460.470.47-2.11%317,800
Oct 16, 20250.480.490.470.480.48-1.04%607,200
Oct 15, 20250.470.480.470.480.482.13%457,600
Oct 14, 20250.480.480.470.470.47-2.08%744,700
Oct 13, 20250.480.490.480.480.48-587,700
Oct 10, 20250.480.490.480.480.48-182,800
Oct 9, 20250.480.490.480.480.48-441,100
Oct 8, 20250.480.490.480.480.481.05%763,700
Oct 7, 20250.470.480.470.480.482.15%1,030,600
Oct 6, 20250.480.480.470.470.47-3.12%1,235,300
Oct 3, 20250.480.490.480.480.48-1,978,600
Oct 2, 20250.490.500.480.480.48-3.03%3,337,400
Oct 1, 20250.490.500.490.500.501.02%536,700
Sep 30, 20250.490.500.480.490.491.03%800,900
Sep 29, 20250.500.500.480.490.49-3.00%829,800
Sep 26, 20250.500.510.500.500.50-322,200
Sep 25, 20250.500.510.500.500.50-532,500
Sep 24, 20250.500.510.500.500.50-256,500
Sep 23, 20250.500.510.490.500.50-277,500
Sep 22, 20250.500.510.500.500.50-0.99%313,200
Sep 19, 20250.500.510.490.510.51-623,600
Sep 18, 20250.490.510.490.510.513.06%805,900
Sep 17, 20250.470.500.470.490.492.08%805,300
Sep 12, 20250.480.480.480.480.48-559,800
Sep 11, 20250.470.490.470.480.48-354,700
Sep 10, 20250.470.480.460.480.483.23%531,400
Sep 9, 20250.470.470.460.470.471.09%691,800
Sep 8, 20250.460.470.460.460.461.10%160,700
Sep 4, 20250.470.470.450.460.46-1.09%1,288,500
Sep 3, 20250.480.480.460.460.46-3.16%2,078,100
Sep 2, 20250.480.480.470.480.481.06%212,600
Aug 29, 20250.500.500.460.470.47-5.05%1,400,100
Aug 28, 20250.500.500.500.500.50-336,800
Aug 27, 20250.500.500.500.500.501.02%514,800
Aug 26, 20250.500.500.490.490.49-1.01%246,500
Aug 25, 20250.500.510.490.500.50-1.00%694,200
Aug 22, 20250.510.510.500.500.50-2.91%734,400
Aug 21, 20250.520.520.510.520.52-0.96%860,000
Aug 20, 20250.520.520.510.520.520.97%725,500
Aug 19, 20250.510.520.500.520.520.98%546,500
Aug 18, 20250.510.520.510.510.510.99%316,600
Aug 15, 20250.510.510.500.510.51-172,700
Aug 14, 20250.500.510.490.510.51-905,200
Aug 13, 20250.500.510.500.510.512.02%301,600
Aug 12, 20250.500.500.500.500.50-1.00%363,000
Aug 11, 20250.500.510.500.500.50-297,700
Aug 8, 20250.500.500.500.500.501.01%94,100
Aug 7, 20250.500.500.500.500.50-318,700
Aug 6, 20250.500.510.500.500.50-1.98%382,800
Aug 5, 20250.500.510.500.510.512.02%362,800
Aug 4, 20250.500.510.500.500.50-1.00%98,300
Aug 1, 20250.510.510.490.500.50-0.99%802,200
Jul 31, 20250.520.520.510.510.51-3.81%974,500
Jul 30, 20250.520.530.520.530.531.94%576,200
Jul 29, 20250.520.530.520.520.52-1.90%1,339,600
Jul 28, 20250.530.530.510.530.53-1,402,600
Jul 25, 20250.500.530.500.530.535.00%1,704,400
Jul 24, 20250.500.510.500.500.502.04%968,100
Jul 23, 20250.490.500.490.490.491.03%189,000
Jul 22, 20250.510.510.480.490.49-3.96%982,800
Jul 21, 20250.510.510.500.510.51-697,700
Jul 18, 20250.510.520.510.510.51-0.98%511,300
Jul 17, 20250.510.520.510.510.51-1.92%1,867,500
Jul 16, 20250.520.530.510.520.52-1,206,800
Jul 15, 20250.530.530.520.520.52-1.89%614,900
Jul 14, 20250.530.540.530.530.53-993,800