RGB International Bhd. (KLSE:RGB)
Malaysia
· Delayed Price · Currency is MYR 0.235
+0.005 (2.17%)
At close: Mar 6, 2026
RGB International Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,059,100 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 6,355,600 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 2,334,900 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,456,300 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 8,221,900 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 5,133,300 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 2,432,200 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 2,731,800 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,045,400 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,564,800 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,895,400 |
| Feb 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 821,700 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,882,300 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 323,800 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,696,700 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 3,410,500 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,801,900 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,836,600 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 4,781,200 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,379,200 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,629,800 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,394,400 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 7,429,500 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 12,237,700 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 4,029,700 |
| Jan 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 2,059,400 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 672,500 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 487,800 |
| Jan 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,589,800 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 909,800 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,436,300 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,889,500 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,749,600 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 3,190,300 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 2,046,300 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 274,800 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 818,600 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 323,700 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,288,200 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 949,200 |
| Jan 5, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 3,448,700 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 912,600 |
| Dec 31, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 747,700 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 370,600 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 2,260,600 |
| Dec 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 1,041,700 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 2,798,400 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 1,031,300 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 1,137,500 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 358,800 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 364,200 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,994,300 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 889,500 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 963,900 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 1,160,100 |
| Dec 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 4.88% | 1,003,300 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 1,305,300 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 2,052,000 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -2.38% | 2,330,600 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 9,060,400 |
| Dec 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 5,242,700 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.38% | 4,030,100 |
| Dec 2, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 4,096,500 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,709,500 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 1,547,700 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 1,772,000 |
| Nov 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.20 | -4.65% | 10,365,800 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 3,024,900 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -4.44% | 3,157,900 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 357,500 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 3,420,200 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,712,500 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -2.17% | 3,431,000 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,589,600 |
| Nov 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 2,388,600 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,368,900 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 5,499,200 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 747,000 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 3,766,400 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 1,927,600 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 2,879,900 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,169,800 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 1,946,200 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,943,500 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,995,300 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 1,767,500 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 3,912,600 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 7,390,800 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 3,252,000 |
| Oct 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,776,800 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 2,231,900 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,390,100 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,754,600 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,371,600 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 3,811,200 |
| Oct 15, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.25 | - | 7,313,600 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 4,394,200 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 2,078,600 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 1,818,000 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 2,645,900 |