Bursa Malaysia · 9954 · stock

RGT Berhad (9954) stock price history

Every Bursa Malaysia trading session of RGT Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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 9954 data, free keyYear by year table

9954 adjusted close, 2000 to 2026

9954RGT Berhad
MYR 0.4200+64.7% over one year
20052010201520202025
MYR 1.21
All time high, 2000
MYR 0.4350
52 week high, MYR 0.1600 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9954 key facts

  • RGT Berhad (9954) closed at MYR 0.4200 on Sep 28, 2026 on Bursa Malaysia.
  • 9954's all time high close is MYR 1.21, set on Apr 3, 2000; its all time low close is MYR 0.0181 on Apr 6, 2010.
  • 9954's 52 week range is MYR 0.1600 to MYR 0.4350.
  • 9954 returned +64.7% over the year to Sep 28, 2026 and +3.2% over five years.
  • Over ten years 9954 returned +728%, +23.5% a year compounded.
  • 9954's deepest drawdown was -98.5% from Apr 3, 2000 to Apr 6, 2010.
  • DataCedar holds 6,680 daily sessions of 9954 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9954 price chart, 2000 to 2026

9954 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0398MYR 0.1196MYR 0.3593MYR 1.08200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9954 returns

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

PeriodReturn
1 month+55.6%
3 months+104.9%
6 months+115.4%
Year to date+78.7%
1 year+64.7%
3 years+68.0%
5 years+3.2%
10 years+728.4%
Since Jan 3, 2000-42.0%
Compound annual growth, 26.7 years-2.0%

9954 records

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

All time high close
MYR 1.21 on Apr 3, 2000
All time low close
MYR 0.0181 on Apr 6, 2010
52 week high
MYR 0.4350 on Sep 24, 2026
52 week low
MYR 0.1600 on Apr 9, 2026
Deepest drawdown
-98.5% from Apr 3, 2000 to Apr 6, 2010, not yet recovered
Best single session
+400.0% on Apr 7, 2010
Worst single session
-81.5% on Apr 6, 2010
Volatility, 1 year annualised
58.5%
Sessions closing higher, 1 year
30%
Best calendar year
2020, +247%
Worst calendar year
2014, -78%

9954 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2300MYR 0.4350MYR 0.1600MYR 0.4200+78.7%39.2M184
2025MYR 0.5850MYR 0.5950MYR 0.2000MYR 0.2350-59.8%45.9M244
2024MYR 0.2300MYR 1.03MYR 0.2100MYR 0.5850+148.9%141.8M247
2023MYR 0.3469MYR 0.3700MYR 0.2035MYR 0.2350-32.3%161.1M244
2022MYR 0.5504MYR 0.6614MYR 0.2960MYR 0.3469-37.0%347.3M243
2021MYR 0.4877MYR 0.7123MYR 0.2856MYR 0.5504+12.8%515.4M245
2020MYR 0.1446MYR 0.6063MYR 0.0747MYR 0.4877+247.3%1.1B247
2019MYR 0.1363MYR 0.2024MYR 0.0991MYR 0.1404+6.3%284.2M246
2018MYR 0.1340MYR 0.2065MYR 0.0702MYR 0.1322+1.4%570.9M244
2017MYR 0.0435MYR 0.1793MYR 0.0235MYR 0.1304+200.0%10.1M253
2016MYR 0.0996MYR 0.1231MYR 0.0326MYR 0.0435-56.4%11.2M250
2015MYR 0.0833MYR 0.1829MYR 0.0724MYR 0.0996+10.0%41.4M246
2014MYR 0.4128MYR 0.4563MYR 0.0742MYR 0.0905-78.3%86.6M247
2013MYR 0.2173MYR 0.5251MYR 0.2064MYR 0.4165+91.7%49M246
2012MYR 0.1376MYR 0.2825MYR 0.1014MYR 0.2173+57.9%12.5M245
2011MYR 0.1086MYR 0.1901MYR 0.0905MYR 0.1376+26.7%3.5M244
2010MYR 0.1123MYR 0.1430MYR 0.0181MYR 0.1086+15.4%1.6M249
2009MYR 0.1449MYR 0.1575MYR 0.0398MYR 0.0942-21.2%1.8M248
2008MYR 0.1376MYR 0.1738MYR 0.0905MYR 0.1195-15.4%2.9M248
2007MYR 0.1521MYR 0.1992MYR 0.1304MYR 0.1412-11.4%12.5M249
2006MYR 0.1086MYR 0.1630MYR 0.0833MYR 0.1593+35.4%10.4M259
2005MYR 0.2263MYR 0.2282MYR 0.0905MYR 0.1177-47.6%9.1M247
2004MYR 0.2517MYR 0.2716MYR 0.2119MYR 0.2245-10.8%326.4M262
2003MYR 0.1485MYR 0.3114MYR 0.0978MYR 0.2517+69.5%39.3M261
2002MYR 0.3984MYR 0.6084MYR 0.1340MYR 0.1485-62.7%9.5M261
2001MYR 0.3621MYR 0.5396MYR 0.2716MYR 0.3984+10.0%5.7M261
2000MYR 0.7062MYR 1.24MYR 0.3621MYR 0.3621n/a7.6M260

9954 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4200+55.6%
August 2026MYR 0.2700+17.4%
July 2026MYR 0.2300+12.2%
June 2026MYR 0.2050+2.5%
May 2026MYR 0.2000+14.3%
April 2026MYR 0.1750-7.9%
March 2026MYR 0.1900-13.6%
February 2026MYR 0.2200-2.2%
January 2026MYR 0.2250-4.3%
December 2025MYR 0.2350-6.0%
November 2025MYR 0.2500+2.0%
October 2025MYR 0.2450-2.0%

About the 9954 data

Daily bars. 6,680 sessions from Jan 3, 2000 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 3, 2000, 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/9954/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9792 SEG International Bhd
  • 9822 SAM Engineering & Equipment (M) Berhad
  • 9873 Prestar Resources Berhad
  • 9938 Bright Packaging Industry Berhad
  • 9946 ETA Group Berhad
  • 9962 Gromutual Berhad
  • 9997 Pensonic Holdings Berhad
  • KLCI Klci

Common questions

9954 share price history

Start with any symbol.

Start free