STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Crypto stocks surge on reports of Ether ETF approval

RGB International Bhd. (0037.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.4350

+0.0100

(+2.35%)

At close: 04:58PM MYT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.4300	0.4400	0.4250	0.4350	0.4350	11,910,300
May 20, 2024	0.4050	0.4350	0.4000	0.4250	0.4250	34,134,400
May 17, 2024	0.3950	0.4050	0.3850	0.4050	0.4050	20,381,000
May 16, 2024	0.3850	0.3900	0.3800	0.3900	0.3900	6,722,900
May 15, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	7,224,600
May 14, 2024	0.3850	0.3900	0.3800	0.3850	0.3850	7,391,600
May 13, 2024	0.3850	0.3900	0.3750	0.3850	0.3850	23,343,800
May 10, 2024	0.3900	0.3950	0.3800	0.3850	0.3850	14,578,000
May 09, 2024	0.3900	0.4000	0.3850	0.3900	0.3900	21,063,400
May 08, 2024	0.3950	0.4000	0.3850	0.3850	0.3850	7,296,100
May 07, 2024	0.3950	0.4000	0.3750	0.3900	0.3900	44,102,000
May 06, 2024	0.3950	0.4000	0.3900	0.3950	0.3950	11,000,200
May 03, 2024	0.4000	0.4100	0.3900	0.3950	0.3950	24,854,600
May 02, 2024	0.4050	0.4100	0.3900	0.4000	0.4000	27,387,300
Apr 30, 2024	0.4000	0.4100	0.3750	0.4050	0.4050	45,221,800
Apr 29, 2024	0.4050	0.4100	0.3950	0.4000	0.4000	11,316,300
Apr 26, 2024	0.4000	0.4050	0.3900	0.4050	0.4050	21,035,600
Apr 25, 2024	0.3900	0.4050	0.3850	0.4000	0.4000	45,386,000
Apr 24, 2024	0.3900	0.4000	0.3850	0.3850	0.3850	29,576,500
Apr 23, 2024	0.3700	0.3900	0.3700	0.3850	0.3850	35,825,500
Apr 22, 2024	0.3600	0.3700	0.3550	0.3650	0.3650	9,150,200
Apr 19, 2024	0.3650	0.3700	0.3400	0.3550	0.3550	32,144,200
Apr 18, 2024	0.3550	0.3700	0.3550	0.3600	0.3600	11,320,900
Apr 17, 2024	0.3450	0.3600	0.3400	0.3500	0.3500	22,256,700
Apr 16, 2024	0.3550	0.3600	0.3300	0.3450	0.3450	40,432,700
Apr 15, 2024	0.3750	0.3750	0.3500	0.3550	0.3550	31,261,500
Apr 12, 2024	0.3600	0.3800	0.3600	0.3750	0.3750	49,899,200
Apr 09, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	24,264,300
Apr 08, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	34,078,000
Apr 05, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	41,479,600
Apr 04, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	10,425,900
Apr 03, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	7,610,100
Apr 02, 2024	0.3100	0.3250	0.3050	0.3200	0.3200	30,367,800
Apr 01, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	8,356,100
Mar 29, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	7,794,200
Mar 29, 2024	0.008 Dividend
Mar 27, 2024	0.3100	0.3150	0.3050	0.3100	0.3020	15,577,100
Mar 26, 2024	0.3100	0.3150	0.3050	0.3050	0.2971	9,721,900
Mar 25, 2024	0.3050	0.3100	0.3000	0.3050	0.2971	9,357,800
Mar 22, 2024	0.3050	0.3100	0.3000	0.3000	0.2923	10,472,500
Mar 21, 2024	0.3000	0.3050	0.3000	0.3050	0.2971	1,953,000
Mar 20, 2024	0.3000	0.3050	0.3000	0.3000	0.2923	2,328,500
Mar 19, 2024	0.3050	0.3050	0.2950	0.3000	0.2923	10,492,300
Mar 18, 2024	0.3000	0.3050	0.3000	0.3050	0.2971	1,146,100
Mar 15, 2024	0.3050	0.3100	0.3000	0.3000	0.2923	7,967,800
Mar 14, 2024	0.3000	0.3050	0.3000	0.3000	0.2923	2,544,700
Mar 13, 2024	0.3050	0.3050	0.3000	0.3000	0.2923	1,977,100
Mar 12, 2024	0.3050	0.3050	0.3000	0.3000	0.2923	1,741,900
Mar 11, 2024	0.3000	0.3050	0.2950	0.3050	0.2971	14,302,200
Mar 08, 2024	0.3050	0.3050	0.2950	0.3050	0.2971	6,210,700
Mar 07, 2024	0.3000	0.3050	0.2950	0.3000	0.2923	12,402,700
Mar 06, 2024	0.3050	0.3050	0.2950	0.3000	0.2923	10,739,800
Mar 05, 2024	0.3000	0.3050	0.2950	0.3050	0.2971	7,736,800
Mar 04, 2024	0.3150	0.3150	0.3000	0.3050	0.2971	22,752,600
Mar 01, 2024	0.2800	0.3150	0.2800	0.3150	0.3069	94,579,700
Feb 29, 2024	0.2900	0.2950	0.2850	0.2900	0.2825	12,392,200
Feb 28, 2024	0.3000	0.3000	0.2850	0.2900	0.2825	27,694,400
Feb 27, 2024	0.3000	0.3050	0.2950	0.3000	0.2923	17,101,100
Feb 26, 2024	0.3050	0.3100	0.2950	0.3000	0.2923	20,306,200
Feb 23, 2024	0.3200	0.3200	0.3050	0.3050	0.2971	36,703,000
Feb 22, 2024	0.3100	0.3300	0.3050	0.3200	0.3117	34,523,400
Feb 21, 2024	0.3100	0.3150	0.3050	0.3100	0.3020	9,946,900
Feb 20, 2024	0.3100	0.3200	0.3050	0.3100	0.3020	22,450,100
Feb 19, 2024	0.3200	0.3250	0.3050	0.3100	0.3020	34,499,800
Feb 16, 2024	0.3300	0.3300	0.3200	0.3200	0.3117	5,609,100
Feb 15, 2024	0.3300	0.3350	0.3200	0.3250	0.3166	11,529,200
Feb 14, 2024	0.3150	0.3400	0.3150	0.3300	0.3215	46,943,400
Feb 13, 2024	0.3150	0.3200	0.3100	0.3150	0.3069	7,815,900
Feb 09, 2024	0.3150	0.3200	0.3050	0.3100	0.3020	13,946,500
Feb 08, 2024	0.3200	0.3200	0.3100	0.3150	0.3069	7,256,900
Feb 07, 2024	0.3250	0.3250	0.3100	0.3150	0.3069	14,740,800
Feb 06, 2024	0.3150	0.3200	0.3100	0.3200	0.3117	20,052,400
Feb 05, 2024	0.3050	0.3200	0.3050	0.3100	0.3020	18,258,200
Feb 02, 2024	0.3050	0.3100	0.3000	0.3100	0.3020	11,316,100
Jan 31, 2024	0.3050	0.3100	0.3000	0.3050	0.2971	5,534,000
Jan 30, 2024	0.3000	0.3100	0.3000	0.3050	0.2971	8,694,000
Jan 29, 2024	0.3150	0.3200	0.3000	0.3000	0.2923	25,803,400
Jan 26, 2024	0.3050	0.3150	0.3050	0.3150	0.3069	43,618,000
Jan 24, 2024	0.3100	0.3100	0.3000	0.3000	0.2923	8,046,500
Jan 23, 2024	0.3050	0.3150	0.3000	0.3100	0.3020	30,747,200
Jan 22, 2024	0.3000	0.3100	0.3000	0.3000	0.2923	26,124,200
Jan 19, 2024	0.2800	0.3050	0.2750	0.3000	0.2923	28,656,200
Jan 18, 2024	0.2750	0.2850	0.2750	0.2750	0.2679	13,730,300
Jan 17, 2024	0.2800	0.2850	0.2750	0.2750	0.2679	13,229,700
Jan 16, 2024	0.2900	0.2950	0.2800	0.2800	0.2728	14,100,000
Jan 15, 2024	0.2950	0.3050	0.2850	0.2900	0.2825	17,703,200
Jan 12, 2024	0.2950	0.3000	0.2900	0.2950	0.2874	19,552,900
Jan 11, 2024	0.3000	0.3050	0.2950	0.3000	0.2923	13,779,300
Jan 10, 2024	0.3000	0.3100	0.2950	0.2950	0.2874	9,864,300
Jan 09, 2024	0.3100	0.3250	0.2950	0.3000	0.2923	33,461,700
Jan 08, 2024	0.2750	0.3200	0.2750	0.3100	0.3020	70,624,700
Jan 05, 2024	0.2700	0.2750	0.2700	0.2750	0.2679	7,742,700
Jan 04, 2024	0.2700	0.2750	0.2650	0.2700	0.2630	13,245,600
Jan 03, 2024	0.2700	0.2750	0.2650	0.2650	0.2582	9,723,100
Jan 02, 2024	0.2700	0.2750	0.2700	0.2700	0.2630	5,649,600
Dec 29, 2023	0.2800	0.2800	0.2700	0.2700	0.2630	7,955,700
Dec 28, 2023	0.2750	0.2800	0.2700	0.2800	0.2728	3,333,800
Dec 28, 2023	0.006 Dividend
Dec 27, 2023	0.2800	0.2800	0.2750	0.2800	0.2669	4,388,000
Dec 26, 2023	0.2800	0.2800	0.2750	0.2800	0.2669	3,748,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,469.77+4.40(+0.02%)

S&P 5005,314.42+6.29(+0.12%)

DOW39,825.34+18.57(+0.05%)

CAD/USD0.7326-0.0016(-0.22%)

CRUDE OIL79.30-0.50(-0.63%)

Bitcoin CAD95,384.99+1,832.65(+1.96%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

RGB International Bhd. (0037.KL)

S&P/TSX
22,469.77
+4.40(+0.02%)

S&P 500
5,314.42
+6.29(+0.12%)

DOW
39,825.34
+18.57(+0.05%)

CAD/USD
0.7326
-0.0016(-0.22%)

CRUDE OIL
79.30
-0.50(-0.63%)

Bitcoin CAD
95,384.99
+1,832.65(+1.96%)