Reach Ten Holdings Berhad (KLSE:REACHTEN)
Malaysia
· Delayed Price · Currency is MYR 0.4600
-0.0150 (-3.16%)
At close: Dec 5, 2025
Reach Ten Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 630,900 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 147,500 |
| Dec 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 25,300 |
| Dec 2, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 67,800 |
| Dec 1, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 227,200 |
| Nov 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 471,500 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 171,900 |
| Nov 26, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.13% | 695,300 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -4.00% | 412,200 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 562,800 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 282,500 |
| Nov 20, 2025 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 4.21% | 725,200 |
| Nov 19, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 3.26% | 271,000 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.15% | 377,700 |
| Nov 17, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.00% | 506,600 |
| Nov 14, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 855,100 |
| Nov 13, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.21% | 2,522,700 |
| Nov 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 451,900 |
| Nov 11, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 768,500 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 477,500 |
| Nov 7, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 472,600 |
| Nov 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 503,100 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 432,200 |
| Nov 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 650,900 |
| Nov 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 863,100 |
| Oct 31, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,042,200 |
| Oct 30, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 1,462,900 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 153,700 |
| Oct 28, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 296,400 |
| Oct 27, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 818,000 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 286,800 |
| Oct 23, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 65,300 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 320,800 |
| Oct 21, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 166,500 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 317,800 |
| Oct 16, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 607,200 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 457,600 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 744,700 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 587,700 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 182,800 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 441,100 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 763,700 |
| Oct 7, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 1,030,600 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 1,235,300 |
| Oct 3, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,978,600 |
| Oct 2, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 3,337,400 |
| Oct 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 536,700 |
| Sep 30, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 800,900 |
| Sep 29, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 829,800 |
| Sep 26, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 322,200 |