Skip to main content
RichTech Digital Berhad (KLSE:RTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.185
0.00 (0.00%)
At close: Apr 28, 2026

RichTech Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.190.190.190.190.192.78%125,000
Apr 24, 20260.180.180.180.180.18-2.70%56,500
Apr 23, 20260.190.190.190.190.192.78%163,500
Apr 22, 20260.190.190.180.180.18-2.70%161,000
Apr 21, 20260.180.190.180.190.19-203,600
Apr 20, 20260.180.200.180.190.19-2,536,200
Apr 17, 20260.180.190.170.190.195.71%389,700
Apr 16, 20260.180.180.180.180.18-448,500
Apr 15, 20260.170.180.170.180.182.94%890,100
Apr 14, 20260.170.170.170.170.173.03%222,000
Apr 13, 20260.170.170.170.170.17-5.71%63,000
Apr 10, 20260.170.180.170.180.186.06%441,900
Apr 9, 20260.170.170.170.170.17-2.94%55,000
Apr 8, 20260.160.170.160.170.173.03%274,000
Apr 7, 20260.170.170.170.170.17-125,200
Apr 6, 20260.170.170.160.170.17-202,600
Apr 3, 20260.170.170.170.170.17-25,000
Apr 2, 20260.170.170.170.170.17-30,000
Apr 1, 20260.170.180.170.170.17-88,000
Mar 31, 20260.170.170.170.170.17-64,400
Mar 30, 20260.160.170.160.170.17-276,900
Mar 27, 20260.170.170.170.170.17-2.94%199,200
Mar 26, 20260.160.170.160.170.176.25%215,000
Mar 25, 20260.160.160.160.160.16-3.03%241,800
Mar 24, 20260.170.170.170.170.17-40,300
Mar 19, 20260.170.170.170.170.17-161,300
Mar 18, 20260.170.170.170.170.17-52,800
Mar 17, 20260.170.170.170.170.17-68,200
Mar 16, 20260.170.170.170.170.17-62,000
Mar 13, 20260.170.170.170.170.17-97,800
Mar 12, 20260.170.180.170.170.17-2.94%40,000
Mar 11, 20260.170.170.170.170.17-95,000
Mar 10, 20260.170.170.170.170.176.25%368,400
Mar 9, 20260.170.170.150.160.16-8.57%1,500,400
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