Bursa Malaysia · 0037 · stock

RGB International Bhd. (0037) stock price history

Every Bursa Malaysia trading session of RGB International Bhd. from Jan 13, 2004 to Sep 28, 2026: 5,629 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0037 data, free keyYear by year table

0037 adjusted close, 2004 to 2026

0037RGB International Bhd.
MYR 0.2020-23.7% over one year
20052010201520202025
MYR 1.15
All time high, 2004
MYR 0.2761
52 week high, MYR 0.1833 low
5,629
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

0037 key facts

  • RGB International Bhd. (0037) closed at MYR 0.2020 on Sep 28, 2026 on Bursa Malaysia.
  • 0037's all time high close is MYR 1.15, set on Mar 23, 2004; its all time low close is MYR 0.0329 on Oct 15, 2010.
  • 0037's 52 week range is MYR 0.1833 to MYR 0.2761.
  • 0037 returned -23.7% over the year to Sep 28, 2026 and +110.1% over five years.
  • Over ten years 0037 returned +89%, +6.6% a year compounded.
  • 0037's deepest drawdown was -97.1% from Mar 23, 2004 to Oct 15, 2010.
  • DataCedar holds 5,629 daily sessions of 0037 history from Jan 13, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0037 price chart, 2004 to 2026

0037 adjusted close, Jan 13, 2004 to Sep 28, 2026MYR 0.0329MYR 0.1048MYR 0.3345MYR 1.0720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0037 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.5%
3 months-5.2%
6 months-4.7%
Year to date-6.9%
1 year-23.7%
3 years-16.5%
5 years+110.1%
10 years+88.8%
Since Jan 13, 2004-75.1%
Compound annual growth, 22.7 years-5.9%

0037 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.15 on Mar 23, 2004
All time low close
MYR 0.0329 on Oct 15, 2010
52 week high
MYR 0.2761 on Feb 20, 2026
52 week low
MYR 0.1833 on May 28, 2026
Deepest drawdown
-97.1% from Mar 23, 2004 to Oct 15, 2010, not yet recovered
Best single session
+37.5% on Jan 31, 2011
Worst single session
-67.7% on Sep 25, 2007
Volatility, 1 year annualised
35.3%
Sessions closing higher, 1 year
25%
Best calendar year
2024, +62%
Worst calendar year
2008, -72%

0037 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 13, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2170MYR 0.2761MYR 0.1833MYR 0.2020-6.9%363.6M184
2025MYR 0.3659MYR 0.4400MYR 0.1906MYR 0.2170-40.7%1.2B244
2024MYR 0.2262MYR 0.4443MYR 0.2220MYR 0.3659+61.8%3.3B247
2023MYR 0.1442MYR 0.3456MYR 0.1442MYR 0.2262+56.9%4.4B244
2022MYR 0.0921MYR 0.1522MYR 0.0801MYR 0.1442+50.0%786.3M243
2021MYR 0.1082MYR 0.1282MYR 0.0841MYR 0.0961-14.3%1B245
2020MYR 0.1368MYR 0.1681MYR 0.0782MYR 0.1122-18.0%2.9B247
2019MYR 0.1434MYR 0.1887MYR 0.1290MYR 0.1368-4.6%550.3M246
2018MYR 0.1800MYR 0.2057MYR 0.1358MYR 0.1434-20.3%1.1B244
2017MYR 0.1763MYR 0.2266MYR 0.1605MYR 0.1800+2.1%2.8B253
2016MYR 0.1098MYR 0.1857MYR 0.0915MYR 0.1763+60.5%3.3B250
2015MYR 0.0812MYR 0.1220MYR 0.0610MYR 0.1098+35.1%3.7B246
2014MYR 0.0657MYR 0.1110MYR 0.0598MYR 0.0812+23.6%1.6B247
2013MYR 0.0508MYR 0.0896MYR 0.0448MYR 0.0657+29.4%660.5M246
2012MYR 0.0478MYR 0.0627MYR 0.0418MYR 0.0508+6.3%524.9M245
2011MYR 0.0329MYR 0.0926MYR 0.0299MYR 0.0478+33.3%545.8M244
2010MYR 0.0986MYR 0.1076MYR 0.0329MYR 0.0359-63.6%353.5M249
2009MYR 0.0926MYR 0.1374MYR 0.0478MYR 0.0986+6.5%838.8M248
2008MYR 0.3367MYR 0.3485MYR 0.0867MYR 0.0926-72.5%151.6M248
2007MYR 0.7660MYR 1.15MYR 0.3250MYR 0.3367-55.0%244.6M249
2006MYR 0.6893MYR 0.9879MYR 0.6778MYR 0.7486+6.8%81.9M259
2005MYR 1.07MYR 1.08MYR 0.6318MYR 0.7007-32.5%29.3M247
2004MYR 0.8273MYR 1.19MYR 0.5990MYR 1.04n/a277.9M254

0037 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2020-1.5%
August 2026MYR 0.2050-4.7%
July 2026MYR 0.2150+4.9%
June 2026MYR 0.2050+6.1%
May 2026MYR 0.1932-11.4%
April 2026MYR 0.2180+2.3%
March 2026MYR 0.2130-10.0%
February 2026MYR 0.2367-7.7%
January 2026MYR 0.2564+18.2%
December 2025MYR 0.2170+8.3%
November 2025MYR 0.2004-14.6%
October 2025MYR 0.2346-7.7%

About the 0037 data

Daily bars. 5,629 sessions from Jan 13, 2004 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0037/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0032 REDtone Digital Berhad
  • 0034 MMAG Holdings Berhad
  • 0035 Hextar Capital Berhad
  • 0036 Key Alliance Group Berhad
  • 0038 Artroniq Berhad
  • 0039 GFM Services Berhad
  • 0040 OpenSys (M) Berhad
  • 0041 Hong Seng Consolidated Berhad

Common questions

0037 share price history

Start with any symbol.

Start free