Skip to main content
RGT Berhad (KLSE:RGTBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
0.00 (0.00%)
At close: Apr 29, 2026

RGT Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.180.180.18-110,000
Apr 27, 20260.170.180.170.180.186.06%101,200
Apr 24, 20260.170.170.170.170.17-2.94%124,200
Apr 23, 20260.170.170.160.170.17-521,000
Apr 22, 20260.160.180.160.170.173.03%411,900
Apr 21, 20260.180.180.170.170.17-5.71%380,700
Apr 20, 20260.170.180.170.180.182.94%64,000
Apr 17, 20260.170.170.170.170.17-5.56%11,000
Apr 15, 20260.180.190.170.180.18-2.70%150,000
Apr 14, 20260.180.190.180.190.198.82%34,500
Apr 13, 20260.170.180.170.170.17-5.56%169,800
Apr 10, 20260.180.180.180.180.182.86%32,000
Apr 9, 20260.180.180.160.180.182.94%277,700
Apr 8, 20260.180.190.170.170.17-10.53%394,500
Apr 7, 20260.190.190.190.190.19-3,200
Apr 3, 20260.190.190.190.190.19-33,400
Apr 2, 20260.190.190.180.190.19-32,000
Apr 1, 20260.190.190.190.190.19-1,000
Mar 31, 20260.190.190.190.190.19-1,000
Mar 30, 20260.190.190.190.190.19-2.56%2,900
Mar 27, 20260.190.200.190.200.205.41%50,600
Mar 26, 20260.190.190.190.190.19-7.50%58,200
Mar 18, 20260.220.220.200.200.20-6.98%23,200
Mar 17, 20260.200.220.200.220.222.38%81,200
Mar 12, 20260.220.220.190.210.2110.53%13,700
Mar 11, 20260.190.220.190.190.19-7.32%52,200
Mar 10, 20260.190.210.190.210.217.89%13,500
Mar 9, 20260.190.190.180.190.19-104,100
Mar 6, 20260.190.200.190.190.19-5.00%25,600
Mar 5, 20260.190.200.190.200.205.26%22,400
Mar 4, 20260.200.200.190.190.19-7.32%144,200
Mar 3, 20260.190.210.190.210.21-2.38%124,400
Mar 2, 20260.200.220.190.210.21-4.55%130,600
Feb 27, 20260.220.220.200.220.22-2.22%669,800
Feb 26, 20260.220.230.220.230.232.27%269,600
Feb 25, 20260.220.220.220.220.22-8,000
Feb 23, 20260.220.230.220.220.22-24,100
Feb 20, 20260.210.220.210.220.22-10,300
Feb 19, 20260.220.220.220.220.22-20,000
Feb 16, 20260.220.230.220.220.224.76%32,800
Feb 13, 20260.210.210.210.210.21-6.67%4,100
Feb 11, 20260.220.230.210.230.23-80,000
Feb 10, 20260.220.230.220.230.23-151,500
Feb 6, 20260.230.230.220.230.237.14%20,600
Feb 5, 20260.210.210.210.210.21-6.67%25,000
Jan 30, 20260.230.230.220.230.23-48,100
Jan 29, 20260.230.230.220.230.23-2.17%165,400
Jan 28, 20260.230.230.230.230.23-50,800
Jan 27, 20260.230.230.230.230.23-4.17%193,800
Jan 26, 20260.230.240.230.240.244.35%178,800
Jan 22, 20260.230.230.220.230.23-153,600
Jan 21, 20260.230.230.230.230.232.22%23,300
Jan 20, 20260.230.230.230.230.23-2.17%23,300
Jan 19, 20260.230.230.230.230.23-7,800
Jan 16, 20260.230.230.230.230.23-10,000
Jan 15, 20260.230.230.230.230.23-2.13%121,900
Jan 13, 20260.230.240.230.240.242.17%200,300
Jan 12, 20260.230.230.230.230.23-12,000
Jan 9, 20260.230.230.230.230.232.22%40,100
Jan 8, 20260.230.230.230.230.23-2.17%18,300
Jan 7, 20260.230.230.230.230.23-218,300
Jan 6, 20260.230.230.230.230.23-43,800
Jan 5, 20260.230.230.230.230.23-63,000
Jan 2, 20260.230.230.230.230.23-2.13%18,100
Dec 31, 20250.230.240.230.240.24-119,100
Dec 30, 20250.230.240.230.240.24-2.08%254,300
Dec 29, 20250.230.240.230.240.24-74,800
Dec 26, 20250.240.240.240.240.24-5,800
Dec 22, 20250.230.240.230.240.24-100,000
Dec 19, 20250.230.240.230.240.244.35%46,100
Dec 18, 20250.240.240.230.230.23-4.17%516,000
Dec 16, 20250.240.240.240.240.24-52,000
Dec 15, 20250.240.240.240.240.24-4.00%20,000
Dec 12, 20250.240.250.230.250.256.38%244,900
Dec 11, 20250.240.240.230.240.24-4.08%288,300
Dec 10, 20250.250.250.250.250.25-20,000
Dec 9, 20250.250.250.250.250.25-2.00%80,000
Dec 8, 20250.240.250.230.250.252.04%530,800
Dec 4, 20250.240.250.240.250.252.08%135,900
Dec 3, 20250.240.250.240.240.24-2.04%296,800
Dec 1, 20250.250.250.240.250.25-2.00%146,600
Nov 28, 20250.250.250.250.250.25-40,000
Nov 27, 20250.250.250.250.250.25-1.96%35,000
Nov 26, 20250.250.260.240.260.26-347,300
Nov 25, 20250.260.260.260.260.26-10,000
Nov 24, 20250.260.260.260.260.26-12,500
Nov 21, 20250.250.260.250.260.26-129,800
Nov 20, 20250.250.270.250.260.266.25%531,000
Nov 19, 20250.240.240.240.240.24-4.00%10,000
Nov 18, 20250.240.250.240.250.25-55,500
Nov 17, 20250.240.250.240.250.25-20,000
Nov 14, 20250.250.250.250.250.25-20,000
Nov 13, 20250.250.250.250.250.25-30,000
Nov 12, 20250.250.250.250.250.25-24,500
Nov 11, 20250.250.250.250.250.25-47,400
Nov 10, 20250.250.250.250.250.252.04%11,200
Nov 7, 20250.230.250.230.250.258.89%387,100
Nov 6, 20250.230.240.230.230.23-2.17%370,000
Nov 5, 20250.230.240.230.230.23-331,200
Nov 4, 20250.240.240.230.230.23-2.13%510,000