Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Radiant Globaltech Berhad (0202.KL)

Compare

0.3450

+0.0050

+(1.47%)

At close: February 21 at 4:44:53 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3400	0.3450	0.3350	0.3450	0.3450	108,400
Feb 20, 2025	0.3400	0.3450	0.3400	0.3400	0.3400	139,600
Feb 19, 2025	0.3450	0.3450	0.3400	0.3400	0.3400	189,900
Feb 18, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	1,600
Feb 17, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	34,500
Feb 14, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	19,200
Feb 13, 2025	0.3550	0.3550	0.3450	0.3450	0.3450	107,800
Feb 12, 2025	0.3450	0.3450	0.3400	0.3400	0.3400	53,700
Feb 10, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	115,200
Feb 7, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	11,000
Feb 6, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	25,000
Feb 5, 2025	0.3350	0.3500	0.3350	0.3450	0.3450	85,600
Feb 4, 2025	0.3350	0.3500	0.3350	0.3450	0.3450	37,600
Feb 3, 2025	0.3550	0.3550	0.3400	0.3400	0.3400	75,900
Jan 31, 2025	0.3650	0.3650	0.3400	0.3550	0.3550	69,300
Jan 28, 2025	0.3450	0.3550	0.3450	0.3550	0.3550	72,000
Jan 27, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	46,300
Jan 24, 2025	0.3450	0.3500	0.3400	0.3500	0.3500	42,200
Jan 23, 2025	0.3550	0.3550	0.3500	0.3500	0.3500	56,300
Jan 22, 2025	0.3500	0.3600	0.3500	0.3550	0.3550	262,600
Jan 21, 2025	0.3450	0.3500	0.3400	0.3400	0.3400	56,200
Jan 20, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jan 17, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	45,000
Jan 16, 2025	0.3450	0.3450	0.3400	0.3450	0.3450	49,600
Jan 15, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	33,000
Jan 14, 2025	0.3400	0.3650	0.3400	0.3500	0.3500	114,900
Jan 13, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	27,500
Jan 10, 2025	0.3650	0.3650	0.3450	0.3650	0.3650	4,700
Jan 9, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	129,900
Jan 8, 2025	0.3600	0.3600	0.3500	0.3600	0.3600	51,500
Jan 7, 2025	0.3600	0.3700	0.3550	0.3600	0.3600	832,100
Jan 6, 2025	0.3500	0.3700	0.3500	0.3600	0.3600	1,003,200
Jan 3, 2025	0.3400	0.3500	0.3400	0.3450	0.3450	275,200
Jan 2, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	6,200
Dec 31, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	30,100
Dec 30, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	60,000
Dec 27, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	129,700
Dec 26, 2024	0.3450	0.3500	0.3450	0.3450	0.3450	338,500
Dec 24, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	136,400
Dec 23, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	200,500
Dec 20, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	46,000
Dec 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	45,100
Dec 18, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	230,900
Dec 17, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	87,800
Dec 16, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	136,100
Dec 13, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	93,000
Dec 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	74,700
Dec 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	128,000
Dec 10, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	150,800
Dec 9, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	208,500
Dec 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	7,400
Dec 5, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	36,300
Dec 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	156,100
Dec 3, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	64,200
Dec 2, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	23,400
Nov 29, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	252,800
Nov 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	19,500
Nov 27, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	56,500
Nov 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	128,000
Nov 25, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	50,100
Nov 22, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	100
Nov 21, 2024	0.3400	0.3450	0.3300	0.3450	0.3450	2,000
Nov 20, 2024	0.3300	0.3450	0.3300	0.3400	0.3400	51,000
Nov 19, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	31,300
Nov 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	26,700
Nov 15, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	136,400
Nov 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,800
Nov 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	150,400
Nov 12, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	386,100
Nov 11, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	6,300
Nov 8, 2024	0.3400	0.3450	0.3300	0.3300	0.3300	133,300
Nov 7, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	11,800
Nov 6, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	71,200
Nov 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	202,700
Nov 4, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	13,800
Nov 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100,000
Oct 29, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	10,000
Oct 28, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	194,600
Oct 25, 2024	0.3450	0.3500	0.3350	0.3350	0.3350	81,700
Oct 24, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	2,000
Oct 23, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	215,000
Oct 22, 2024	0.3450	0.3450	0.3350	0.3450	0.3450	284,500
Oct 21, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	50,700
Oct 18, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 17, 2024	0.3400	0.3500	0.3400	0.3450	0.3450	128,600
Oct 16, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	404,500
Oct 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Oct 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	50,000
Oct 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	136,100
Oct 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	42,900
Oct 9, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	126,000
Oct 8, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	197,300
Oct 7, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	208,700
Oct 4, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	270,800
Oct 3, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	931,500
Oct 2, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	560,000
Oct 1, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	153,700
Sep 30, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	81,900
Sep 27, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	8,300
Sep 26, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	22,100
Sep 25, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	220,900
Sep 24, 2024	0.3350	0.3450	0.3350	0.3450	0.3450	1,103,700
Sep 23, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	223,700
Sep 20, 2024	0.3450	0.3450	0.3350	0.3450	0.3450	80,100
Sep 19, 2024	0.3350	0.3450	0.3300	0.3450	0.3450	385,700
Sep 18, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	290,100
Sep 17, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	261,700
Sep 13, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	80,100
Sep 12, 2024	0.3450	0.3450	0.3300	0.3450	0.3450	307,400
Sep 11, 2024	0.3500	0.3550	0.3450	0.3450	0.3450	490,600
Sep 10, 2024	0.3500	0.3600	0.3450	0.3600	0.3600	369,200
Sep 9, 2024	0.3800	0.3800	0.3450	0.3500	0.3500	1,319,400
Sep 6, 2024	0.3550	0.3850	0.3550	0.3800	0.3800	806,800
Sep 5, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	44,900
Sep 4, 2024	0.3500	0.3600	0.3500	0.3550	0.3550	150,700
Sep 3, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	59,800
Sep 2, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	131,100
Aug 30, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	61,500
Aug 29, 2024	0.3550	0.3650	0.3450	0.3550	0.3550	813,700
Aug 28, 2024	0.3600	0.3650	0.3550	0.3550	0.3550	413,900
Aug 27, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	62,600
Aug 26, 2024	0.3650	0.3750	0.3650	0.3650	0.3650	146,900
Aug 23, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	66,800
Aug 22, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	119,000
Aug 21, 2024	0.3650	0.3700	0.3600	0.3700	0.3700	350,500
Aug 20, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	595,500
Aug 19, 2024	0.3800	0.3900	0.3800	0.3850	0.3850	493,800
Aug 16, 2024	0.3950	0.4050	0.3800	0.3850	0.3850	3,341,700
Aug 15, 2024	0.3600	0.3800	0.3550	0.3800	0.3800	2,735,800
Aug 14, 2024	0.3600	0.3600	0.3550	0.3600	0.3600	96,500
Aug 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	130,000
Aug 12, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	143,100
Aug 9, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	106,000
Aug 8, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	34,000
Aug 7, 2024	0.3500	0.3600	0.3500	0.3550	0.3550	227,900
Aug 6, 2024	0.3400	0.3600	0.3400	0.3550	0.3550	476,800
Aug 5, 2024	0.3550	0.3600	0.3300	0.3400	0.3400	2,027,800
Aug 2, 2024	0.3750	0.3750	0.3550	0.3600	0.3600	850,400
Aug 1, 2024	0.3750	0.3750	0.3700	0.3750	0.3750	130,500
Jul 31, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	446,700
Jul 30, 2024	0.3800	0.3850	0.3700	0.3700	0.3700	646,000
Jul 29, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	510,600
Jul 26, 2024	0.3800	0.3950	0.3750	0.3900	0.3900	800,900
Jul 25, 2024	0.3900	0.3900	0.3750	0.3850	0.3850	512,200
Jul 24, 2024	0.3950	0.3950	0.3800	0.3900	0.3900	542,100
Jul 23, 2024	0.3850	0.3950	0.3800	0.3950	0.3950	551,700
Jul 22, 2024	0.3950	0.3950	0.3700	0.3850	0.3850	974,700
Jul 19, 2024	0.3850	0.3950	0.3850	0.3950	0.3950	763,700
Jul 18, 2024	0.4150	0.4150	0.3900	0.3900	0.3900	2,819,300
Jul 17, 2024	0.4100	0.4200	0.4050	0.4150	0.4150	2,864,700
Jul 16, 2024	0.3950	0.4050	0.3900	0.4050	0.4050	3,753,800
Jul 15, 2024	0.3900	0.3950	0.3800	0.3950	0.3950	3,388,300
Jul 12, 2024	0.3850	0.3900	0.3700	0.3750	0.3750	2,230,200
Jul 11, 2024	0.3750	0.3850	0.3750	0.3850	0.3850	3,363,400
Jul 10, 2024	0.3700	0.3750	0.3650	0.3750	0.3750	1,731,200
Jul 9, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	380,300
Jul 5, 2024	0.3600	0.3650	0.3600	0.3600	0.3600	271,500
Jul 4, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	310,000
Jul 3, 2024	0.3550	0.3700	0.3550	0.3700	0.3700	644,900
Jul 2, 2024	0.3550	0.3600	0.3550	0.3550	0.3550	204,600
Jul 1, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	163,100
Jun 28, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	64,000
Jun 27, 2024	0.3650	0.3650	0.3500	0.3550	0.3550	644,400
Jun 26, 2024	0.3550	0.3650	0.3550	0.3650	0.3650	665,100
Jun 25, 2024	0.3500	0.3700	0.3450	0.3550	0.3550	1,062,500
Jun 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	183,500
Jun 21, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	65,100
Jun 20, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	46,800
Jun 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	261,300
Jun 18, 2024	0.3600	0.3650	0.3500	0.3550	0.3550	277,800
Jun 14, 2024	0.3600	0.3650	0.3600	0.3600	0.3600	86,100
Jun 13, 2024	0.3550	0.3700	0.3550	0.3600	0.3600	295,500
Jun 12, 2024	0.3700	0.3700	0.3550	0.3550	0.3550	840,800
Jun 11, 2024	0.3600	0.3750	0.3450	0.3700	0.3700	2,285,900
Jun 10, 2024	0.3600	0.3600	0.3500	0.3550	0.3550	120,000
Jun 7, 2024	0.3500	0.3600	0.3450	0.3600	0.3600	292,100
Jun 6, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	449,000
Jun 5, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	852,900
Jun 4, 2024	0.3350	0.3650	0.3350	0.3650	0.3650	1,515,400
May 31, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	310,100
May 30, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	280,800
May 29, 2024	0.3400	0.3450	0.3250	0.3350	0.3350	3,421,500
May 28, 2024	0.3700	0.3750	0.3650	0.3650	0.3650	706,100
May 27, 2024	0.3750	0.3800	0.3700	0.3700	0.3700	1,625,600
May 24, 2024	0.3750	0.3800	0.3700	0.3750	0.3750	1,925,900
May 23, 2024	0.3650	0.3800	0.3650	0.3800	0.3800	4,295,900
May 21, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	1,095,300
May 20, 2024	0.3650	0.3750	0.3600	0.3650	0.3650	1,572,900
May 17, 2024	0.3500	0.3850	0.3500	0.3700	0.3700	3,158,900
May 16, 2024	0.3550	0.3600	0.3400	0.3500	0.3500	712,200
May 15, 2024	0.3550	0.3600	0.3500	0.3550	0.3550	355,000
May 14, 2024	0.3600	0.3600	0.3450	0.3550	0.3550	432,700
May 13, 2024	0.3600	0.3600	0.3550	0.3600	0.3600	921,000
May 10, 2024	0.3500	0.3600	0.3450	0.3600	0.3600	849,300
May 9, 2024	0.3550	0.3550	0.3450	0.3500	0.3500	320,200
May 8, 2024	0.3400	0.3600	0.3400	0.3550	0.3550	1,179,700
May 7, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	250,000
May 6, 2024	0.3400	0.3550	0.3300	0.3500	0.3500	1,355,700
May 3, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	300,700
May 2, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	24,900
Apr 30, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	255,500
Apr 29, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	91,000
Apr 26, 2024	0.3550	0.3600	0.3450	0.3550	0.3550	245,500
Apr 25, 2024	0.3550	0.3650	0.3450	0.3600	0.3600	884,400
Apr 24, 2024	0.3350	0.3550	0.3300	0.3550	0.3550	689,400
Apr 23, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	244,500
Apr 22, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	30,100
Apr 19, 2024	0.3300	0.3300	0.3150	0.3200	0.3200	464,400
Apr 18, 2024	0.3300	0.3350	0.3250	0.3300	0.3300	132,400
Apr 17, 2024	0.3250	0.3300	0.3100	0.3300	0.3300	561,200
Apr 16, 2024	0.3350	0.3400	0.3200	0.3250	0.3250	804,500
Apr 15, 2024	0.3450	0.3450	0.3300	0.3350	0.3350	570,700
Apr 12, 2024	0.3450	0.3500	0.3400	0.3450	0.3450	221,700
Apr 9, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	26,500
Apr 8, 2024	0.3500	0.3550	0.3400	0.3450	0.3450	513,800
Apr 5, 2024	0.3350	0.3500	0.3350	0.3500	0.3500	475,500
Apr 4, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	557,900
Apr 3, 2024	0.0050 Dividend
Apr 3, 2024	0.3550	0.3550	0.3300	0.3400	0.3400	1,427,000
Apr 2, 2024	0.3650	0.3650	0.3550	0.3600	0.3550	1,175,900
Apr 1, 2024	0.3700	0.3750	0.3650	0.3650	0.3599	794,200
Mar 29, 2024	0.3650	0.3750	0.3600	0.3650	0.3599	1,783,200
Mar 27, 2024	0.3700	0.3750	0.3600	0.3650	0.3599	450,400
Mar 26, 2024	0.3750	0.3800	0.3600	0.3700	0.3649	2,106,900
Mar 25, 2024	0.3350	0.3800	0.3300	0.3700	0.3649	6,640,200
Mar 22, 2024	0.3450	0.3450	0.3300	0.3350	0.3303	347,500
Mar 21, 2024	0.3500	0.3500	0.3350	0.3400	0.3353	432,400
Mar 20, 2024	0.3550	0.3600	0.3400	0.3500	0.3451	2,599,000
Mar 19, 2024	0.3150	0.3500	0.3150	0.3500	0.3451	2,958,800
Mar 18, 2024	0.3150	0.3150	0.3150	0.3150	0.3106	108,700
Mar 15, 2024	0.3000	0.3150	0.3000	0.3150	0.3106	245,900
Mar 14, 2024	0.3000	0.3100	0.3000	0.3000	0.2958	115,300
Mar 13, 2024	0.3050	0.3050	0.3000	0.3050	0.3008	101,800
Mar 12, 2024	0.3050	0.3050	0.2950	0.3000	0.2958	131,900
Mar 11, 2024	0.2900	0.2950	0.2900	0.2950	0.2909	125,000
Mar 8, 2024	0.2900	0.2950	0.2900	0.2950	0.2909	149,200
Mar 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2860	112,500
Mar 6, 2024	0.3050	0.3050	0.3050	0.3050	0.3008	-
Mar 5, 2024	0.3000	0.3050	0.3000	0.3050	0.3008	95,300
Mar 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3057	40,000
Mar 1, 2024	0.3050	0.3100	0.3050	0.3050	0.3008	296,200
Feb 29, 2024	0.3000	0.3000	0.3000	0.3000	0.2958	70,100
Feb 28, 2024	0.2900	0.3000	0.2900	0.3000	0.2958	608,700
Feb 27, 2024	0.2850	0.2900	0.2800	0.2800	0.2761	236,900
Feb 26, 2024	0.3000	0.3000	0.2900	0.2900	0.2860	238,000
Feb 23, 2024	0.2950	0.3000	0.2900	0.2950	0.2909	204,000
Feb 22, 2024	0.2900	0.2950	0.2900	0.2950	0.2909	122,000
Feb 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2860	25,000

0218.KL ACO Group Berhad

0.2150

0.00%

9377.KL FSBM Holdings Berhad

0.2150

0.00%

0038.KL Artroniq Berhad

0.0750

0.00%

3514.KL Marco Holdings Berhad

0.1400

0.00%

5037.KL Compugates Holdings Berhad

0.0150

-25.00%

0259.KL SNS Network Technology Berhad

0.5100

-0.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Radiant Globaltech Berhad (0202.KL)

Related Tickers