RGB International Bhd. (RGB.KL)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

383,653,632.00

+0.16

(+0.00%)

As of 06:07PM EDT. Market open.

Time period:

02 July 2023 - 02 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
02 July 2024	0.50	0.50	0.49	0.50	0.50	8,850,200
01 July 2024	0.47	0.50	0.46	0.50	0.50	20,504,900
28 June 2024	0.45	0.47	0.44	0.47	0.47	8,717,200
27 June 2024	0.47	0.47	0.44	0.45	0.45	15,173,900
27 June 2024	0.006 Dividend
26 June 2024	0.46	0.48	0.46	0.47	0.46	18,039,800
25 June 2024	0.47	0.47	0.46	0.46	0.45	16,341,500
24 June 2024	0.46	0.47	0.44	0.47	0.46	7,642,000
21 June 2024	0.47	0.47	0.46	0.46	0.45	14,672,100
20 June 2024	0.45	0.48	0.44	0.47	0.46	40,754,100
18 June 2024	0.47	0.47	0.46	0.46	0.45	14,542,200
17 June 2024	-	-	-	-	-	-
14 June 2024	0.47	0.47	0.46	0.47	0.46	10,742,000
13 June 2024	0.47	0.48	0.46	0.47	0.46	12,686,400
12 June 2024	0.47	0.48	0.45	0.47	0.46	25,207,600
11 June 2024	0.46	0.47	0.46	0.47	0.46	19,916,900
10 June 2024	0.43	0.46	0.41	0.46	0.45	50,083,300
07 June 2024	0.42	0.43	0.41	0.43	0.42	16,893,700
06 June 2024	0.42	0.42	0.41	0.41	0.41	8,618,100
05 June 2024	0.41	0.42	0.41	0.42	0.41	9,030,600
04 June 2024	0.42	0.43	0.41	0.41	0.40	20,406,600
03 June 2024	-	-	-	-	-	-
31 May 2024	0.44	0.44	0.41	0.41	0.41	39,397,700
30 May 2024	0.44	0.44	0.41	0.41	0.41	29,778,500
29 May 2024	0.43	0.44	0.43	0.44	0.43	10,947,200
28 May 2024	0.42	0.43	0.41	0.42	0.41	14,017,200
24 May 2024	0.44	0.44	0.43	0.44	0.43	9,497,300
23 May 2024	0.44	0.46	0.44	0.44	0.44	27,849,200
22 May 2024	-	-	-	-	-	-
21 May 2024	0.43	0.44	0.43	0.44	0.43	11,910,300
20 May 2024	0.41	0.44	0.40	0.43	0.42	34,134,400
17 May 2024	0.40	0.41	0.38	0.41	0.40	20,381,000
16 May 2024	0.38	0.39	0.38	0.39	0.39	6,722,900
15 May 2024	0.38	0.38	0.38	0.38	0.38	7,224,600
14 May 2024	0.38	0.39	0.38	0.38	0.38	7,391,600
13 May 2024	0.38	0.39	0.38	0.38	0.38	23,343,800
10 May 2024	0.39	0.40	0.38	0.38	0.38	14,578,000
09 May 2024	0.39	0.40	0.38	0.39	0.39	21,063,400
08 May 2024	0.40	0.40	0.38	0.38	0.38	7,296,100
07 May 2024	0.40	0.40	0.38	0.39	0.39	44,102,000
06 May 2024	0.40	0.40	0.39	0.40	0.39	11,000,200
03 May 2024	0.40	0.41	0.39	0.40	0.39	24,854,600
02 May 2024	0.41	0.41	0.39	0.40	0.39	27,387,300
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.40	0.41	0.38	0.41	0.40	45,221,800
29 Apr 2024	0.41	0.41	0.40	0.40	0.39	11,316,300
26 Apr 2024	0.40	0.41	0.39	0.41	0.40	21,035,600
25 Apr 2024	0.39	0.41	0.38	0.40	0.39	45,386,000
24 Apr 2024	0.39	0.40	0.38	0.38	0.38	29,576,500
23 Apr 2024	0.37	0.39	0.37	0.38	0.38	35,825,500
22 Apr 2024	0.36	0.37	0.35	0.37	0.36	9,150,200
19 Apr 2024	0.37	0.37	0.34	0.35	0.35	32,144,200
18 Apr 2024	0.35	0.37	0.35	0.36	0.36	11,320,900
17 Apr 2024	0.34	0.36	0.34	0.35	0.35	22,256,700
16 Apr 2024	0.35	0.36	0.33	0.34	0.34	40,432,700
15 Apr 2024	0.38	0.38	0.35	0.35	0.35	31,261,500
12 Apr 2024	0.36	0.38	0.36	0.38	0.37	49,899,200
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.36	0.37	0.35	0.36	0.36	24,264,300
08 Apr 2024	0.34	0.36	0.34	0.36	0.36	34,078,000
05 Apr 2024	0.32	0.34	0.32	0.34	0.34	41,479,600
04 Apr 2024	0.32	0.32	0.31	0.32	0.32	10,425,900
03 Apr 2024	0.32	0.32	0.31	0.32	0.32	7,610,100
02 Apr 2024	0.31	0.32	0.31	0.32	0.32	30,367,800
01 Apr 2024	0.31	0.31	0.31	0.31	0.31	8,356,100
29 Mar 2024	0.008 Dividend
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.31	0.31	0.31	0.31	0.31	15,577,100
26 Mar 2024	0.31	0.31	0.31	0.31	0.30	9,721,900
25 Mar 2024	0.31	0.31	0.30	0.31	0.30	9,357,800
22 Mar 2024	0.31	0.31	0.30	0.30	0.30	10,472,500
21 Mar 2024	0.30	0.31	0.30	0.31	0.30	1,953,000
20 Mar 2024	0.30	0.31	0.30	0.30	0.30	2,328,500
19 Mar 2024	0.31	0.31	0.29	0.30	0.30	10,492,300
18 Mar 2024	0.30	0.31	0.30	0.31	0.30	1,146,100
15 Mar 2024	0.31	0.31	0.30	0.30	0.30	7,967,800
14 Mar 2024	0.30	0.31	0.30	0.30	0.30	2,544,700
13 Mar 2024	0.31	0.31	0.30	0.30	0.30	1,977,100
12 Mar 2024	0.31	0.31	0.30	0.30	0.30	1,741,900
11 Mar 2024	0.30	0.31	0.29	0.31	0.30	14,302,200
08 Mar 2024	0.31	0.31	0.29	0.31	0.30	6,210,700
07 Mar 2024	0.30	0.31	0.29	0.30	0.30	12,402,700
06 Mar 2024	0.31	0.31	0.29	0.30	0.30	10,739,800
05 Mar 2024	0.30	0.31	0.29	0.31	0.30	7,736,800
04 Mar 2024	0.31	0.31	0.30	0.31	0.30	22,752,600
01 Mar 2024	0.28	0.31	0.28	0.31	0.31	94,579,700
29 Feb 2024	0.29	0.29	0.28	0.29	0.29	12,392,200
28 Feb 2024	0.30	0.30	0.28	0.29	0.29	27,694,400
27 Feb 2024	0.30	0.31	0.29	0.30	0.30	17,101,100
26 Feb 2024	0.31	0.31	0.29	0.30	0.30	20,306,200
23 Feb 2024	0.32	0.32	0.31	0.31	0.30	36,703,000
22 Feb 2024	0.31	0.33	0.31	0.32	0.32	34,523,400
21 Feb 2024	0.31	0.31	0.31	0.31	0.31	9,946,900
20 Feb 2024	0.31	0.32	0.31	0.31	0.31	22,450,100
16 Feb 2024	0.33	0.33	0.32	0.32	0.32	5,609,100
15 Feb 2024	0.33	0.34	0.32	0.32	0.32	11,529,200
14 Feb 2024	0.31	0.34	0.31	0.33	0.33	46,943,400
13 Feb 2024	0.31	0.32	0.31	0.31	0.31	7,815,900
12 Feb 2024	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,959.70-32.60(-0.41%)

AUD/USD0.6673+0.0013(+0.20%)

ASX 2007,718.20-32.50(-0.42%)

OIL82.98-0.40(-0.48%)

GOLD2,339.90+1.00(+0.04%)

Bitcoin AUD92,764.04-1,754.43(-1.86%)

RGB International Bhd. (RGB.KL)

ALL ORDS
7,959.70
-32.60(-0.41%)

AUD/USD
0.6673
+0.0013(+0.20%)

ASX 200
7,718.20
-32.50(-0.42%)

OIL
82.98
-0.40(-0.48%)

GOLD
2,339.90
+1.00(+0.04%)

Bitcoin AUD
92,764.04
-1,754.43(-1.86%)