RGT Berhad (KLSE:RGTBHD)
Malaysia
· Delayed Price · Currency is MYR 0.190
-0.010 (-5.00%)
At close: Mar 6, 2026
RGT Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 104,100 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 25,600 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 22,400 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 144,200 |
| Mar 3, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 124,400 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | -4.55% | 130,600 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.22% | 669,800 |
| Feb 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 269,600 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 24,100 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 10,300 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 32,800 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 4,100 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 80,000 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 151,500 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 20,600 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 25,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 48,100 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 165,400 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,800 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 193,800 |
| Jan 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 178,800 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 153,600 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 23,300 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 23,300 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7,800 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 121,900 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 200,300 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 40,100 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 18,300 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 218,300 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 43,800 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 63,000 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 18,100 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 119,100 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 254,300 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 74,800 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,800 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 100,000 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 46,100 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 516,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 52,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 20,000 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 244,900 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 288,300 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 80,000 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 530,800 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 135,900 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 296,800 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 146,600 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 35,000 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 347,300 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,500 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 129,800 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.25% | 531,000 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 10,000 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 55,500 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 20,000 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,500 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47,400 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 11,200 |
| Nov 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 387,100 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 370,000 |
| Nov 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 331,200 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 510,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 288,600 |
| Oct 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 337,700 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 244,000 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 201,000 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 296,600 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 224,100 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 210,700 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 192,200 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 391,900 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 400,900 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 519,000 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 246,600 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 361,300 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 294,700 |
| Oct 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 412,600 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 190,500 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 319,000 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 520,400 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 484,900 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 401,500 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 643,000 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 705,200 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 564,500 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 243,600 |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 297,900 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 159,300 |
| Sep 25, 2025 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | -1.92% | 2,495,900 |