Revenue Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.260	0.275	0.260	0.260	0.260	23,645,500
2023-06-08	0.290	0.290	0.265	0.265	0.265	26,092,600
2023-06-07	0.295	0.310	0.285	0.285	0.285	34,029,898
2023-06-06	0.265	0.295	0.265	0.290	0.290	55,015,398
2023-06-02	0.245	0.265	0.245	0.260	0.260	18,989,100
2023-06-01	0.250	0.255	0.240	0.245	0.245	11,658,000
2023-05-31	0.265	0.275	0.250	0.250	0.250	50,968,102
2023-05-30	0.260	0.275	0.260	0.265	0.265	31,389,900
2023-05-29	0.265	0.270	0.255	0.265	0.265	6,718,500
2023-05-26	0.265	0.280	0.255	0.265	0.265	60,575,898
2023-05-25	0.285	0.290	0.265	0.265	0.265	19,715,801
2023-05-24	0.285	0.295	0.285	0.285	0.285	9,360,600
2023-05-23	0.300	0.320	0.285	0.285	0.285	99,798,203
2023-05-22	0.300	0.310	0.290	0.300	0.300	24,446,500
2023-05-19	0.305	0.310	0.300	0.305	0.305	8,531,400
2023-05-18	0.310	0.335	0.305	0.305	0.305	119,103,797
2023-05-17	0.310	0.315	0.305	0.310	0.310	14,637,200
2023-05-16	0.315	0.320	0.305	0.310	0.310	10,915,600
2023-05-15	0.325	0.340	0.315	0.315	0.315	63,263,398
2023-05-12	0.305	0.325	0.305	0.325	0.325	14,757,600
2023-05-11	0.310	0.320	0.300	0.305	0.305	11,978,700
2023-05-10	0.320	0.330	0.310	0.310	0.310	30,300,400
2023-05-09	0.320	0.320	0.305	0.315	0.315	23,187,900
2023-05-08	0.345	0.355	0.315	0.320	0.320	32,808,699
2023-05-05	0.345	0.375	0.335	0.340	0.340	92,012,000
2023-05-03	0.355	0.360	0.345	0.350	0.350	17,921,100
2023-05-02	0.370	0.380	0.350	0.355	0.355	49,849,301
2023-04-28	0.380	0.385	0.375	0.375	0.375	25,025,301
2023-04-27	0.385	0.390	0.370	0.375	0.375	49,080,602
2023-04-26	0.375	0.395	0.365	0.380	0.380	24,263,600
2023-04-25	0.415	0.415	0.370	0.375	0.375	35,395,102
2023-04-20	0.400	0.430	0.395	0.405	0.405	93,545,102
2023-04-19	0.410	0.435	0.395	0.400	0.400	47,882,699
2023-04-18	0.435	0.460	0.420	0.420	0.420	83,344,000
2023-04-17	0.405	0.450	0.395	0.445	0.445	116,485,102
2023-04-14	0.325	0.415	0.325	0.405	0.405	209,607,391
2023-04-13	0.335	0.335	0.315	0.320	0.320	44,193,199
2023-04-12	0.280	0.350	0.280	0.330	0.330	152,585,500
2023-04-11	0.260	0.280	0.260	0.270	0.270	60,951,898
2023-04-10	0.260	0.270	0.255	0.260	0.260	23,420,199
2023-04-07	0.255	0.260	0.255	0.260	0.260	6,187,300
2023-04-06	0.270	0.270	0.255	0.255	0.255	10,790,200
2023-04-05	0.255	0.275	0.255	0.265	0.265	59,221,898
2023-04-04	0.260	0.265	0.255	0.255	0.255	17,209,199
2023-04-03	0.255	0.270	0.255	0.260	0.260	29,925,900
2023-03-31	0.260	0.265	0.255	0.260	0.260	14,010,100
2023-03-30	0.250	0.265	0.250	0.255	0.255	46,236,898
2023-03-29	0.245	0.260	0.245	0.250	0.250	39,497,500
2023-03-28	0.270	0.280	0.245	0.245	0.245	26,890,400
2023-03-27	0.270	0.290	0.240	0.265	0.265	110,522,000
2023-03-24	0.300	0.300	0.260	0.275	0.275	128,994,203
2023-03-23	0.325	0.325	0.295	0.300	0.300	29,327,100
2023-03-22	0.335	0.345	0.320	0.330	0.330	12,544,900
2023-03-21	0.370	0.390	0.330	0.330	0.330	34,573,898
2023-03-20	0.385	0.385	0.360	0.370	0.370	7,201,100
2023-03-17	0.340	0.390	0.340	0.380	0.380	17,094,301
2023-03-16	0.340	0.350	0.335	0.340	0.340	8,084,900
2023-03-15	0.360	0.360	0.345	0.345	0.345	11,275,500
2023-03-14	0.365	0.375	0.345	0.350	0.350	10,493,600
2023-03-13	0.380	0.380	0.360	0.365	0.365	22,093,600

← NewerPage 15 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.