Revenue Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.385	0.390	0.380	0.380	0.380	6,039,700
2023-03-09	0.385	0.390	0.370	0.385	0.385	6,314,600
2023-03-08	0.380	0.390	0.375	0.385	0.385	6,245,800
2023-03-07	0.405	0.405	0.390	0.390	0.390	4,699,000
2023-03-06	0.410	0.425	0.395	0.405	0.405	16,645,699
2023-03-03	0.380	0.410	0.370	0.400	0.400	25,775,400
2023-03-02	0.365	0.385	0.365	0.370	0.370	7,917,600
2023-03-01	0.375	0.385	0.365	0.365	0.365	24,374,400
2023-02-28	0.425	0.435	0.395	0.400	0.400	22,211,699
2023-02-27	0.440	0.440	0.425	0.425	0.425	5,466,500
2023-02-24	0.450	0.460	0.430	0.430	0.430	19,001,801
2023-02-23	0.455	0.465	0.445	0.450	0.450	12,244,300
2023-02-22	0.470	0.470	0.450	0.450	0.450	8,654,400
2023-02-21	0.500	0.520	0.460	0.475	0.475	52,631,102
2023-02-20	0.500	0.510	0.485	0.500	0.500	7,364,800
2023-02-17	0.515	0.515	0.490	0.495	0.495	11,638,400
2023-02-16	0.510	0.545	0.505	0.515	0.515	41,501,199
2023-02-15	0.490	0.515	0.480	0.500	0.500	15,891,900
2023-02-14	0.445	0.515	0.435	0.490	0.490	42,978,000
2023-02-13	0.470	0.470	0.445	0.445	0.445	19,863,199
2023-02-10	0.500	0.510	0.470	0.475	0.475	20,550,199
2023-02-09	0.510	0.525	0.490	0.500	0.500	21,187,801
2023-02-08	0.540	0.550	0.505	0.510	0.510	10,923,400
2023-02-07	0.570	0.575	0.535	0.540	0.540	9,779,900
2023-02-03	0.565	0.590	0.560	0.575	0.575	8,849,100
2023-02-02	0.565	0.585	0.560	0.560	0.560	6,584,600
2023-01-31	0.575	0.585	0.555	0.565	0.565	9,178,900
2023-01-30	0.615	0.625	0.570	0.580	0.580	12,887,300
2023-01-27	0.620	0.645	0.600	0.620	0.620	18,687,100
2023-01-26	0.645	0.670	0.605	0.610	0.610	19,644,500
2023-01-25	0.660	0.670	0.645	0.650	0.650	3,301,100
2023-01-20	0.655	0.680	0.635	0.660	0.660	16,787,500
2023-01-19	0.610	0.710	0.610	0.655	0.655	42,121,102
2023-01-18	0.655	0.655	0.615	0.615	0.615	12,535,100
2023-01-17	0.700	0.735	0.645	0.660	0.660	48,676,102
2023-01-16	0.490	0.755	0.480	0.750	0.750	139,852,984
2023-01-13	0.465	0.490	0.455	0.485	0.485	21,379,699
2023-01-12	0.465	0.485	0.460	0.465	0.465	10,302,600
2023-01-11	0.475	0.490	0.460	0.465	0.465	17,520,900
2023-01-10	0.495	0.515	0.475	0.480	0.480	21,392,199
2023-01-09	0.520	0.530	0.495	0.500	0.500	24,826,801
2023-01-06	0.480	0.535	0.465	0.510	0.510	43,840,301
2023-01-05	0.605	0.630	0.480	0.485	0.485	69,143,508
2023-01-04	0.680	0.685	0.675	0.675	0.675	1,184,500
2023-01-03	0.680	0.685	0.670	0.675	0.675	994,500
2022-12-30	0.685	0.695	0.675	0.675	0.675	1,556,500
2022-12-29	0.685	0.690	0.675	0.680	0.680	2,347,100
2022-12-28	0.700	0.700	0.680	0.690	0.690	2,100,300
2022-12-27	0.725	0.735	0.690	0.695	0.695	7,333,200
2022-12-23	0.720	0.750	0.710	0.720	0.720	19,577,500
2022-12-22	0.685	0.730	0.680	0.710	0.710	9,370,300
2022-12-21	0.680	0.690	0.670	0.685	0.685	1,811,700
2022-12-20	0.685	0.690	0.675	0.680	0.680	1,017,300
2022-12-19	0.695	0.710	0.675	0.680	0.680	3,601,700
2022-12-16	0.695	0.700	0.690	0.695	0.695	1,172,600
2022-12-15	0.720	0.720	0.690	0.695	0.695	2,497,700
2022-12-14	0.730	0.740	0.710	0.715	0.715	3,244,200
2022-12-13	0.695	0.735	0.695	0.730	0.730	6,514,000
2022-12-12	0.715	0.715	0.685	0.690	0.690	2,981,300
2022-12-09	0.720	0.735	0.715	0.715	0.715	7,295,200

← NewerPage 16 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.