Skip to main content
RichTech Digital Berhad (KLSE:RTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
-0.010 (-5.41%)
At close: Mar 6, 2026

RichTech Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.190.180.180.18-5.41%862,700
Mar 5, 20260.180.190.180.190.19-190,800
Mar 4, 20260.190.190.180.190.19-5.13%673,600
Mar 3, 20260.200.200.190.200.20-250,800
Mar 2, 20260.200.200.190.200.20-7.14%2,309,700
Feb 27, 20260.200.210.200.210.212.44%232,800
Feb 26, 20260.200.210.200.210.215.13%790,700
Feb 25, 20260.200.200.200.200.20-2.50%102,900
Feb 24, 20260.200.200.200.200.20-333,100
Feb 23, 20260.200.200.200.200.20-200,000
Feb 20, 20260.200.200.200.200.20-54,000
Feb 19, 20260.200.200.200.200.20-2.44%78,000
Feb 16, 20260.200.210.200.210.212.50%204,100
Feb 13, 20260.200.200.200.200.202.56%580,300
Feb 12, 20260.200.200.200.200.20-2.50%17,000
Feb 11, 20260.200.200.200.200.202.56%20,500
Feb 10, 20260.200.200.200.200.20-10,500
Feb 9, 20260.200.200.190.200.20-618,500
Feb 6, 20260.190.200.180.200.202.63%453,000
Feb 5, 20260.200.200.190.190.19-5.00%1,250,600
Feb 4, 20260.200.200.200.200.20-154,000
Feb 3, 20260.200.200.200.200.20-287,000
Jan 30, 20260.200.200.200.200.20-836,300
Jan 29, 20260.210.210.200.200.20-2.44%246,500
Jan 28, 20260.200.210.200.210.21-333,800
Jan 27, 20260.200.210.200.210.212.50%300,600
Jan 26, 20260.200.200.200.200.20-134,000
Jan 23, 20260.200.200.200.200.20-503,400
Jan 22, 20260.200.200.200.200.20-563,800
Jan 21, 20260.200.200.200.200.20-370,800
Jan 20, 20260.200.210.200.200.20-790,000
Jan 19, 20260.210.210.200.200.20-2.44%686,900
Jan 16, 20260.200.210.200.210.212.50%230,500
Jan 15, 20260.210.220.200.200.20-4.76%1,309,100
Jan 14, 20260.200.210.200.210.215.00%608,200
Jan 13, 20260.200.200.200.200.20-367,400
Jan 12, 20260.200.200.200.200.20-327,100
Jan 9, 20260.200.200.200.200.20-607,800
Jan 8, 20260.200.200.200.200.20-1,034,100
Jan 7, 20260.210.210.200.200.20-2.44%155,900
Jan 6, 20260.200.210.200.210.212.50%1,339,700
Jan 5, 20260.200.210.200.200.20-322,100
Jan 2, 20260.210.210.200.200.20-2.44%1,138,900
Dec 31, 20250.210.210.210.210.21-577,600
Dec 30, 20250.210.210.210.210.21-172,200
Dec 29, 20250.210.210.210.210.21-2.38%330,100
Dec 26, 20250.210.210.210.210.212.44%870,400
Dec 24, 20250.210.210.210.210.21-2.38%355,000
Dec 23, 20250.210.210.210.210.21-306,800
Dec 22, 20250.210.210.210.210.21-641,000
Dec 19, 20250.210.210.210.210.212.44%1,293,100
Dec 18, 20250.210.210.210.210.21-2.38%966,100
Dec 17, 20250.210.210.210.210.21-620,200
Dec 16, 20250.210.220.210.210.21-2.33%1,121,800
Dec 15, 20250.220.220.220.220.22-575,300
Dec 12, 20250.220.220.210.220.22-1,233,600
Dec 11, 20250.220.220.220.220.222.38%673,800
Dec 10, 20250.220.220.210.210.21-4.55%631,500
Dec 9, 20250.210.220.210.220.224.76%2,909,700
Dec 8, 20250.210.220.210.210.21-2.33%878,600
Dec 5, 20250.210.220.210.220.222.38%2,874,000
Dec 4, 20250.210.220.210.210.21-466,600
Dec 3, 20250.210.210.210.210.21-1,227,500
Dec 2, 20250.210.220.210.210.212.44%6,565,900
Dec 1, 20250.210.210.210.210.21-2.38%716,600
Nov 28, 20250.220.220.210.210.21-2,015,100
Nov 27, 20250.210.210.200.210.212.44%2,279,200
Nov 26, 20250.210.210.200.210.21-2.38%1,454,800
Nov 25, 20250.210.210.200.210.21-2,056,000
Nov 24, 20250.210.220.210.210.21-4.55%322,000
Nov 21, 20250.220.220.210.220.22-1,105,500
Nov 20, 20250.210.230.200.220.224.76%10,754,400
Nov 19, 20250.200.210.200.210.212.44%1,322,200
Nov 18, 20250.210.210.210.210.21-2.38%665,400
Nov 17, 20250.200.210.200.210.215.00%1,710,000
Nov 14, 20250.210.210.200.200.20-4.76%4,348,000
Nov 13, 20250.220.220.210.210.21-6.67%1,103,800
Nov 12, 20250.230.230.230.230.23-682,800
Nov 11, 20250.240.250.230.230.23-6.25%14,130,200
Nov 10, 20250.210.240.200.240.2417.07%7,985,000
Nov 7, 20250.200.210.200.210.212.50%984,200
Nov 6, 20250.200.200.200.200.202.56%348,300
Nov 5, 20250.200.200.200.200.20-613,700
Nov 4, 20250.200.200.200.200.20-2.50%833,700
Nov 3, 20250.200.200.200.200.20-2.44%504,500
Oct 31, 20250.210.210.200.210.21-755,700
Oct 30, 20250.200.220.200.210.212.50%3,435,300
Oct 29, 20250.200.200.200.200.20-238,100
Oct 28, 20250.200.200.200.200.20-298,500
Oct 27, 20250.210.210.200.200.20-2.44%503,300
Oct 24, 20250.200.210.200.210.215.13%653,300
Oct 23, 20250.200.210.200.200.20-4.88%1,341,000
Oct 22, 20250.210.210.200.210.21-609,800
Oct 21, 20250.210.210.200.210.21-656,900
Oct 17, 20250.200.220.190.210.212.50%4,614,500
Oct 16, 20250.210.210.200.200.20-2.44%793,600
Oct 15, 20250.210.210.200.210.21-1,356,100
Oct 14, 20250.220.220.200.210.21-6.82%2,493,600
Oct 13, 20250.220.220.210.220.22-2.22%1,636,800
Oct 10, 20250.230.240.220.230.23-2.17%3,193,500