Skip to main content
RGB International Bhd. (KLSE:RGB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
-0.010 (-4.55%)
At close: Dec 5, 2025

RGB International Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.220.220.210.210.21-4.55%9,060,400
Dec 4, 20250.220.230.220.220.222.33%5,242,700
Dec 3, 20250.210.220.210.220.222.38%4,030,100
Dec 2, 20250.210.220.200.210.215.00%4,096,500
Dec 1, 20250.210.210.200.200.20-2.44%1,709,500
Nov 28, 20250.210.210.200.210.21-1,547,700
Nov 27, 20250.210.210.210.210.21-1,772,000
Nov 26, 20250.210.220.200.210.21-4.65%10,365,800
Nov 25, 20250.220.220.210.220.22-3,024,900
Nov 24, 20250.230.230.220.220.22-4.44%3,157,900
Nov 21, 20250.230.230.220.230.23-357,500
Nov 20, 20250.230.230.220.230.232.27%3,420,200
Nov 19, 20250.230.230.220.220.22-2.22%1,712,500
Nov 18, 20250.230.230.220.230.23-2.17%3,431,000
Nov 17, 20250.240.240.230.230.23-4.17%4,589,600
Nov 14, 20250.230.240.230.240.244.35%2,388,600
Nov 13, 20250.230.240.230.230.23-2,368,900
Nov 12, 20250.240.240.230.230.23-2.13%5,499,200
Nov 11, 20250.240.240.230.240.24-747,000
Nov 10, 20250.240.240.230.240.24-3,766,400
Nov 7, 20250.240.240.230.240.24-1,927,600
Nov 6, 20250.240.240.240.240.24-2.08%2,879,900
Nov 5, 20250.250.250.240.240.24-2.04%1,169,800
Nov 4, 20250.250.250.240.250.252.08%1,946,200
Nov 3, 20250.240.250.240.240.24-1,943,500
Oct 31, 20250.250.250.240.240.24-2.04%1,995,300
Oct 30, 20250.240.250.240.250.25-1,767,500
Oct 29, 20250.240.250.240.250.252.08%3,912,600
Oct 28, 20250.250.250.240.240.24-2.04%7,390,800
Oct 27, 20250.250.250.250.250.25-2.00%3,252,000
Oct 24, 20250.250.260.250.250.252.04%1,776,800
Oct 23, 20250.250.250.250.250.25-2.00%2,231,900
Oct 22, 20250.250.260.250.250.25-1,390,100
Oct 21, 20250.250.260.250.250.25-1,754,600
Oct 17, 20250.250.260.250.250.25-1.96%4,371,600
Oct 16, 20250.260.260.250.260.26-3,811,200
Oct 15, 20250.250.270.250.260.26-7,313,600
Oct 14, 20250.260.260.250.260.26-4,394,200
Oct 13, 20250.260.260.250.260.26-2,078,600
Oct 10, 20250.260.260.260.260.26-1,818,000
Oct 9, 20250.260.260.250.260.26-2,645,900
Oct 8, 20250.260.260.250.260.26-3,334,500
Oct 7, 20250.260.260.260.260.26-1.92%2,268,200
Oct 6, 20250.260.270.260.260.261.96%2,721,400
Oct 3, 20250.260.260.260.260.26-2,467,900
Oct 2, 20250.260.260.250.260.26-6,221,600
Oct 1, 20250.260.270.250.260.26-1.92%9,279,400
Sep 30, 20250.270.270.260.260.26-1.89%7,567,400
Sep 29, 20250.280.280.260.270.27-3.64%10,739,600
Sep 26, 20250.280.290.280.280.27-5,911,000
Sep 25, 20250.280.280.280.280.27-2,013,100
Sep 24, 20250.280.280.270.280.27-2,309,200
Sep 23, 20250.280.280.280.280.27-1.79%4,390,900
Sep 22, 20250.280.290.280.280.281.82%5,243,300
Sep 19, 20250.280.280.280.280.271.85%3,275,300
Sep 18, 20250.280.280.270.270.27-1.82%2,439,300
Sep 17, 20250.280.290.280.280.27-3,597,200
Sep 12, 20250.280.280.280.280.27-465,800
Sep 11, 20250.270.280.270.280.271.85%1,156,100
Sep 10, 20250.280.280.270.270.27-1.82%1,281,300
Sep 9, 20250.280.280.270.280.271.85%2,330,900
Sep 8, 20250.270.280.270.270.271.89%1,282,500
Sep 4, 20250.270.280.270.270.26-2,701,100
Sep 3, 20250.270.280.270.270.26-1.85%1,593,100
Sep 2, 20250.280.280.270.270.27-1.82%1,997,700
Aug 29, 20250.270.280.270.280.271.85%1,139,700
Aug 28, 20250.270.280.270.270.27-1.82%5,274,300
Aug 27, 20250.280.280.270.280.27-4,595,400
Aug 26, 20250.280.280.270.280.27-3.51%7,709,300
Aug 25, 20250.290.290.280.290.28-867,800
Aug 22, 20250.290.290.280.290.28-2,256,400
Aug 21, 20250.290.290.280.290.281.79%953,000
Aug 20, 20250.280.290.280.280.28-1.75%1,006,500
Aug 19, 20250.280.290.270.290.285.56%7,099,200
Aug 18, 20250.280.280.270.270.27-1.82%1,712,500
Aug 15, 20250.290.290.280.280.27-3.51%2,353,400
Aug 14, 20250.290.290.280.290.28-1,605,200
Aug 13, 20250.290.290.280.290.28-4,067,400
Aug 12, 20250.270.290.270.290.285.56%11,562,300
Aug 11, 20250.270.270.260.270.27-8,523,100
Aug 8, 20250.280.280.270.270.27-1.82%3,155,000
Aug 7, 20250.280.280.280.280.27-1.79%1,490,200
Aug 6, 20250.290.290.280.280.28-3.45%6,974,100
Aug 5, 20250.290.290.290.290.29-1,261,600
Aug 4, 20250.290.300.290.290.29-1,194,400
Aug 1, 20250.300.300.290.290.29-1.69%10,012,700
Jul 31, 20250.290.300.290.300.291.72%3,078,500
Jul 30, 20250.290.300.290.290.29-2,015,400
Jul 29, 20250.290.300.290.290.29-2,223,800
Jul 28, 20250.300.300.290.290.29-1.69%2,479,600
Jul 25, 20250.300.300.290.300.29-7,449,700
Jul 24, 20250.300.300.300.300.29-1.67%1,816,600
Jul 23, 20250.300.310.300.300.30-2,425,200
Jul 22, 20250.300.310.300.300.30-1.64%1,909,400
Jul 21, 20250.310.310.300.310.30-7,853,400
Jul 18, 20250.310.320.300.310.30-6,007,300
Jul 17, 20250.310.310.300.310.301.67%1,852,200
Jul 16, 20250.310.310.300.300.30-1.64%1,389,800
Jul 15, 20250.310.310.300.310.30-2,396,700
Jul 14, 20250.310.310.300.310.30-1.61%2,371,700