RGB International Bhd. (0037.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4050

+0.0050

(+1.25%)

At close: 04:58PM MYT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4000	0.4100	0.3750	0.4050	0.4050	45,221,800
29 Apr 2024	0.4050	0.4100	0.3950	0.4000	0.4000	11,316,300
26 Apr 2024	0.4000	0.4050	0.3900	0.4050	0.4050	21,035,600
25 Apr 2024	0.3900	0.4050	0.3850	0.4000	0.4000	45,386,000
24 Apr 2024	0.3900	0.4000	0.3850	0.3850	0.3850	29,576,500
23 Apr 2024	0.3700	0.3900	0.3700	0.3850	0.3850	35,825,500
22 Apr 2024	0.3600	0.3700	0.3550	0.3650	0.3650	9,150,200
19 Apr 2024	0.3650	0.3700	0.3400	0.3550	0.3550	32,144,200
18 Apr 2024	0.3550	0.3700	0.3550	0.3600	0.3600	11,320,900
17 Apr 2024	0.3450	0.3600	0.3400	0.3500	0.3500	22,256,700
16 Apr 2024	0.3550	0.3600	0.3300	0.3450	0.3450	40,432,700
15 Apr 2024	0.3750	0.3750	0.3500	0.3550	0.3550	31,261,500
12 Apr 2024	0.3600	0.3800	0.3600	0.3750	0.3750	49,899,200
09 Apr 2024	0.3600	0.3700	0.3500	0.3600	0.3600	24,264,300
08 Apr 2024	0.3400	0.3600	0.3400	0.3600	0.3600	34,078,000
05 Apr 2024	0.3200	0.3400	0.3200	0.3400	0.3400	41,479,600
04 Apr 2024	0.3200	0.3250	0.3150	0.3200	0.3200	10,425,900
03 Apr 2024	0.3200	0.3250	0.3150	0.3200	0.3200	7,610,100
02 Apr 2024	0.3100	0.3250	0.3050	0.3200	0.3200	30,367,800
01 Apr 2024	0.3100	0.3150	0.3050	0.3150	0.3150	8,356,100
29 Mar 2024	0.3100	0.3100	0.3000	0.3100	0.3100	7,794,200
29 Mar 2024	0.008 Dividend
27 Mar 2024	0.3100	0.3150	0.3050	0.3100	0.3020	15,577,100
26 Mar 2024	0.3100	0.3150	0.3050	0.3050	0.2971	9,721,900
25 Mar 2024	0.3050	0.3100	0.3000	0.3050	0.2971	9,357,800
22 Mar 2024	0.3050	0.3100	0.3000	0.3000	0.2923	10,472,500
21 Mar 2024	0.3000	0.3050	0.3000	0.3050	0.2971	1,953,000
20 Mar 2024	0.3000	0.3050	0.3000	0.3000	0.2923	2,328,500
19 Mar 2024	0.3050	0.3050	0.2950	0.3000	0.2923	10,492,300
18 Mar 2024	0.3000	0.3050	0.3000	0.3050	0.2971	1,146,100
15 Mar 2024	0.3050	0.3100	0.3000	0.3000	0.2923	7,967,800
14 Mar 2024	0.3000	0.3050	0.3000	0.3000	0.2923	2,544,700
13 Mar 2024	0.3050	0.3050	0.3000	0.3000	0.2923	1,977,100
12 Mar 2024	0.3050	0.3050	0.3000	0.3000	0.2923	1,741,900
11 Mar 2024	0.3000	0.3050	0.2950	0.3050	0.2971	14,302,200
08 Mar 2024	0.3050	0.3050	0.2950	0.3050	0.2971	6,210,700
07 Mar 2024	0.3000	0.3050	0.2950	0.3000	0.2923	12,402,700
06 Mar 2024	0.3050	0.3050	0.2950	0.3000	0.2923	10,739,800
05 Mar 2024	0.3000	0.3050	0.2950	0.3050	0.2971	7,736,800
04 Mar 2024	0.3150	0.3150	0.3000	0.3050	0.2971	22,752,600
01 Mar 2024	0.2800	0.3150	0.2800	0.3150	0.3069	94,579,700
29 Feb 2024	0.2900	0.2950	0.2850	0.2900	0.2825	12,392,200
28 Feb 2024	0.3000	0.3000	0.2850	0.2900	0.2825	27,694,400
27 Feb 2024	0.3000	0.3050	0.2950	0.3000	0.2923	17,101,100
26 Feb 2024	0.3050	0.3100	0.2950	0.3000	0.2923	20,306,200
23 Feb 2024	0.3200	0.3200	0.3050	0.3050	0.2971	36,703,000
22 Feb 2024	0.3100	0.3300	0.3050	0.3200	0.3117	34,523,400
21 Feb 2024	0.3100	0.3150	0.3050	0.3100	0.3020	9,946,900
20 Feb 2024	0.3100	0.3200	0.3050	0.3100	0.3020	22,450,100
19 Feb 2024	0.3200	0.3250	0.3050	0.3100	0.3020	34,499,800
16 Feb 2024	0.3300	0.3300	0.3200	0.3200	0.3117	5,609,100
15 Feb 2024	0.3300	0.3350	0.3200	0.3250	0.3166	11,529,200
14 Feb 2024	0.3150	0.3400	0.3150	0.3300	0.3215	46,943,400
13 Feb 2024	0.3150	0.3200	0.3100	0.3150	0.3069	7,815,900
09 Feb 2024	0.3150	0.3200	0.3050	0.3100	0.3020	13,946,500
08 Feb 2024	0.3200	0.3200	0.3100	0.3150	0.3069	7,256,900
07 Feb 2024	0.3250	0.3250	0.3100	0.3150	0.3069	14,740,800
06 Feb 2024	0.3150	0.3200	0.3100	0.3200	0.3117	20,052,400
05 Feb 2024	0.3050	0.3200	0.3050	0.3100	0.3020	18,258,200
02 Feb 2024	0.3050	0.3100	0.3000	0.3100	0.3020	11,316,100
31 Jan 2024	0.3050	0.3100	0.3000	0.3050	0.2971	5,534,000
30 Jan 2024	0.3000	0.3100	0.3000	0.3050	0.2971	8,694,000
29 Jan 2024	0.3150	0.3200	0.3000	0.3000	0.2923	25,803,400
26 Jan 2024	0.3050	0.3150	0.3050	0.3150	0.3069	43,618,000
24 Jan 2024	0.3100	0.3100	0.3000	0.3000	0.2923	8,046,500
23 Jan 2024	0.3050	0.3150	0.3000	0.3100	0.3020	30,747,200
22 Jan 2024	0.3000	0.3100	0.3000	0.3000	0.2923	26,124,200
19 Jan 2024	0.2800	0.3050	0.2750	0.3000	0.2923	28,656,200
18 Jan 2024	0.2750	0.2850	0.2750	0.2750	0.2679	13,730,300
17 Jan 2024	0.2800	0.2850	0.2750	0.2750	0.2679	13,229,700
16 Jan 2024	0.2900	0.2950	0.2800	0.2800	0.2728	14,100,000
15 Jan 2024	0.2950	0.3050	0.2850	0.2900	0.2825	17,703,200
12 Jan 2024	0.2950	0.3000	0.2900	0.2950	0.2874	19,552,900
11 Jan 2024	0.3000	0.3050	0.2950	0.3000	0.2923	13,779,300
10 Jan 2024	0.3000	0.3100	0.2950	0.2950	0.2874	9,864,300
09 Jan 2024	0.3100	0.3250	0.2950	0.3000	0.2923	33,461,700
08 Jan 2024	0.2750	0.3200	0.2750	0.3100	0.3020	70,624,700
05 Jan 2024	0.2700	0.2750	0.2700	0.2750	0.2679	7,742,700
04 Jan 2024	0.2700	0.2750	0.2650	0.2700	0.2630	13,245,600
03 Jan 2024	0.2700	0.2750	0.2650	0.2650	0.2582	9,723,100
02 Jan 2024	0.2700	0.2750	0.2700	0.2700	0.2630	5,649,600
29 Dec 2023	0.2800	0.2800	0.2700	0.2700	0.2630	7,955,700
28 Dec 2023	0.2750	0.2800	0.2700	0.2800	0.2728	3,333,800
28 Dec 2023	0.006 Dividend
27 Dec 2023	0.2800	0.2800	0.2750	0.2800	0.2669	4,388,000
26 Dec 2023	0.2800	0.2800	0.2750	0.2800	0.2669	3,748,300
22 Dec 2023	0.2800	0.2800	0.2750	0.2800	0.2669	6,113,600
21 Dec 2023	0.2800	0.2800	0.2750	0.2750	0.2622	2,057,300
20 Dec 2023	0.2800	0.2850	0.2750	0.2800	0.2669	7,518,000
19 Dec 2023	0.2850	0.2900	0.2800	0.2800	0.2669	9,605,400
18 Dec 2023	0.2800	0.2850	0.2800	0.2850	0.2717	5,310,900
15 Dec 2023	0.2800	0.2850	0.2750	0.2800	0.2669	14,654,100
14 Dec 2023	0.2750	0.2800	0.2750	0.2800	0.2669	3,817,600
13 Dec 2023	0.2750	0.2800	0.2750	0.2750	0.2622	3,952,300
12 Dec 2023	0.2850	0.2900	0.2750	0.2750	0.2622	19,504,200
11 Dec 2023	0.2800	0.2850	0.2750	0.2850	0.2717	8,508,400
08 Dec 2023	0.2750	0.2800	0.2700	0.2750	0.2622	15,519,500
07 Dec 2023	0.2800	0.2850	0.2700	0.2750	0.2622	18,534,300
06 Dec 2023	0.2850	0.2900	0.2800	0.2800	0.2669	7,116,900
05 Dec 2023	0.2850	0.2900	0.2800	0.2800	0.2669	12,162,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,835.90-96.10(-1.21%)

ASX 2007,574.30-89.80(-1.17%)

AUD/USD0.6473-0.0007(-0.11%)

OIL81.08-0.85(-1.04%)

GOLD2,298.00-4.90(-0.21%)

Bitcoin AUD92,250.91-6,073.49(-6.18%)

RGB International Bhd. (0037.KL)

ALL ORDS
7,835.90
-96.10(-1.21%)

ASX 200
7,574.30
-89.80(-1.17%)

AUD/USD
0.6473
-0.0007(-0.11%)

OIL
81.08
-0.85(-1.04%)

GOLD
2,298.00
-4.90(-0.21%)

Bitcoin AUD
92,250.91
-6,073.49(-6.18%)