RGB International Bhd. (KLSE:RGB)
Malaysia
· Delayed Price · Currency is MYR 0.2100
-0.0100 (-4.55%)
At close: Dec 5, 2025
RGB International Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 9,060,400 |
| Dec 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 5,242,700 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 4,030,100 |
| Dec 2, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 4,096,500 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,709,500 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,547,700 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,772,000 |
| Nov 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 10,365,800 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 3,024,900 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 3,157,900 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 357,500 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 3,420,200 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,712,500 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 3,431,000 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,589,600 |
| Nov 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 2,388,600 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,368,900 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 5,499,200 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 747,000 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,766,400 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,927,600 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,879,900 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,169,800 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,946,200 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,943,500 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,995,300 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,767,500 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,912,600 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 7,390,800 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,252,000 |
| Oct 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,776,800 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,231,900 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,390,100 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,754,600 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 4,371,600 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,811,200 |
| Oct 15, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 7,313,600 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,394,200 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,078,600 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,818,000 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,645,900 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,334,500 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,268,200 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,721,400 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,467,900 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,221,600 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 9,279,400 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 7,567,400 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 10,739,600 |
| Sep 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | - | 5,911,000 |