Singapore markets open in 8 hours 36 minutes

RGB International Bhd. (0037.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.4700+0.0200 (+4.44%)
At close: 04:56PM MYT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.45000.47500.44500.47000.47008,717,200
27 Jun 20240.46500.46500.44500.45000.450015,173,900
27 Jun 20240.006 Dividend
26 Jun 20240.46000.48000.45500.47000.464018,039,800
25 Jun 20240.47000.47000.45500.46000.454116,341,500
24 Jun 20240.45500.46500.44500.46500.45917,642,000
21 Jun 20240.46500.47000.45500.45500.449214,672,100
20 Jun 20240.45000.48000.44000.46500.459140,754,100
19 Jun 20240.46000.46000.43500.44500.439319,475,300
18 Jun 20240.47500.47500.45500.46000.454114,542,200
14 Jun 20240.47000.47500.46000.47000.464010,742,000
13 Jun 20240.47000.48000.46000.47000.464012,686,400
12 Jun 20240.46500.48000.45000.47000.464025,207,600
11 Jun 20240.45500.47500.45500.46500.459119,916,900
10 Jun 20240.42500.46000.41500.45500.449250,083,300
07 Jun 20240.42000.43000.41500.42500.419616,893,700
06 Jun 20240.42000.42000.41000.41500.40978,618,100
05 Jun 20240.41000.42000.41000.42000.41468,794,600
04 Jun 20240.42000.42500.40500.41000.404820,406,600
31 May 20240.44000.44500.41000.41500.409739,397,700
30 May 20240.44000.44000.41000.41500.409729,778,500
29 May 20240.43000.44000.42500.43500.429410,947,200
28 May 20240.42000.43000.41000.42000.414614,017,200
27 May 20240.44500.45000.41500.42000.414624,544,800
24 May 20240.44500.44500.43000.44000.43449,497,300
23 May 20240.44000.46000.44000.44500.439327,849,200
21 May 20240.43000.44000.42500.43500.429411,910,300
20 May 20240.40500.43500.40000.42500.419634,134,400
17 May 20240.39500.40500.38500.40500.399820,381,000
16 May 20240.38500.39000.38000.39000.38506,722,900
15 May 20240.38000.38500.38000.38500.38017,224,600
14 May 20240.38500.39000.38000.38500.38017,391,600
13 May 20240.38500.39000.37500.38500.380123,343,800
10 May 20240.39000.39500.38000.38500.380114,578,000
09 May 20240.39000.40000.38500.39000.385021,063,400
08 May 20240.39500.40000.38500.38500.38017,296,100
07 May 20240.39500.40000.37500.39000.385044,102,000
06 May 20240.39500.40000.39000.39500.390011,000,200
03 May 20240.40000.41000.39000.39500.390024,854,600
02 May 20240.40500.41000.39000.40000.394927,387,300
30 Apr 20240.40000.41000.37500.40500.399845,221,800
29 Apr 20240.40500.41000.39500.40000.394911,316,300
26 Apr 20240.40000.40500.39000.40500.399821,035,600
25 Apr 20240.39000.40500.38500.40000.394945,386,000
24 Apr 20240.39000.40000.38500.38500.380129,576,500
23 Apr 20240.37000.39000.37000.38500.380135,825,500
22 Apr 20240.36000.37000.35500.36500.36039,150,200
19 Apr 20240.36500.37000.34000.35500.350532,144,200
18 Apr 20240.35500.37000.35500.36000.355411,320,900
17 Apr 20240.34500.36000.34000.35000.345522,256,700
16 Apr 20240.35500.36000.33000.34500.340640,432,700
15 Apr 20240.37500.37500.35000.35500.350531,261,500
12 Apr 20240.36000.38000.36000.37500.370249,899,200
09 Apr 20240.36000.37000.35000.36000.355424,264,300
08 Apr 20240.34000.36000.34000.36000.355434,078,000
05 Apr 20240.32000.34000.32000.34000.335741,479,600
04 Apr 20240.32000.32500.31500.32000.315910,425,900
03 Apr 20240.32000.32500.31500.32000.31597,610,100
02 Apr 20240.31000.32500.30500.32000.315930,367,800
01 Apr 20240.31000.31500.30500.31500.31108,356,100
29 Mar 20240.31000.31000.30000.31000.30607,794,200
29 Mar 20240.008 Dividend
27 Mar 20240.31000.31500.30500.31000.298115,577,100
26 Mar 20240.31000.31500.30500.30500.29339,721,900
25 Mar 20240.30500.31000.30000.30500.29339,357,800
22 Mar 20240.30500.31000.30000.30000.288510,472,500
21 Mar 20240.30000.30500.30000.30500.29331,953,000
20 Mar 20240.30000.30500.30000.30000.28852,328,500
19 Mar 20240.30500.30500.29500.30000.288510,492,300
18 Mar 20240.30000.30500.30000.30500.29331,146,100
15 Mar 20240.30500.31000.30000.30000.28857,967,800
14 Mar 20240.30000.30500.30000.30000.28852,544,700
13 Mar 20240.30500.30500.30000.30000.28851,977,100
12 Mar 20240.30500.30500.30000.30000.28851,741,900
11 Mar 20240.30000.30500.29500.30500.293314,302,200
08 Mar 20240.30500.30500.29500.30500.29336,210,700
07 Mar 20240.30000.30500.29500.30000.288512,402,700
06 Mar 20240.30500.30500.29500.30000.288510,739,800
05 Mar 20240.30000.30500.29500.30500.29337,736,800
04 Mar 20240.31500.31500.30000.30500.293322,752,600
01 Mar 20240.28000.31500.28000.31500.303094,579,700
29 Feb 20240.29000.29500.28500.29000.278912,392,200
28 Feb 20240.30000.30000.28500.29000.278927,694,400
27 Feb 20240.30000.30500.29500.30000.288517,101,100
26 Feb 20240.30500.31000.29500.30000.288520,306,200
23 Feb 20240.32000.32000.30500.30500.293336,703,000
22 Feb 20240.31000.33000.30500.32000.307834,523,400
21 Feb 20240.31000.31500.30500.31000.29819,946,900
20 Feb 20240.31000.32000.30500.31000.298122,450,100
19 Feb 20240.32000.32500.30500.31000.298134,499,800
16 Feb 20240.33000.33000.32000.32000.30785,609,100
15 Feb 20240.33000.33500.32000.32500.312611,529,200
14 Feb 20240.31500.34000.31500.33000.317446,943,400
13 Feb 20240.31500.32000.31000.31500.30307,815,900
09 Feb 20240.31500.32000.30500.31000.298113,946,500
08 Feb 20240.32000.32000.31000.31500.30307,256,900
07 Feb 20240.32500.32500.31000.31500.303014,740,800
06 Feb 20240.31500.32000.31000.32000.307820,052,400
05 Feb 20240.30500.32000.30500.31000.298118,258,200
02 Feb 20240.30500.31000.30000.31000.298111,316,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...