Revenue Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.680	0.725	0.680	0.710	0.710	8,904,200
2022-12-07	0.665	0.705	0.650	0.675	0.675	17,318,500
2022-12-06	0.645	0.665	0.645	0.665	0.665	2,691,600
2022-12-05	0.660	0.685	0.645	0.650	0.650	9,366,700
2022-12-02	0.645	0.660	0.640	0.655	0.655	2,187,600
2022-12-01	0.655	0.660	0.630	0.645	0.645	4,418,700
2022-11-30	0.690	0.690	0.655	0.655	0.655	10,748,800
2022-11-29	0.745	0.760	0.735	0.750	0.750	1,369,100
2022-11-25	0.765	0.765	0.730	0.745	0.745	1,760,900
2022-11-24	0.725	0.760	0.725	0.760	0.760	3,344,700
2022-11-23	0.690	0.725	0.690	0.720	0.720	2,312,800
2022-11-22	0.680	0.710	0.680	0.690	0.690	1,717,100
2022-11-21	0.680	0.685	0.660	0.680	0.680	1,130,800
2022-11-17	0.695	0.695	0.675	0.685	0.685	2,638,400
2022-11-16	0.690	0.725	0.690	0.700	0.700	3,690,100
2022-11-15	0.720	0.730	0.685	0.690	0.690	8,397,000
2022-11-14	0.780	0.780	0.725	0.730	0.730	4,058,100
2022-11-11	0.800	0.805	0.775	0.780	0.780	5,670,200
2022-11-10	0.820	0.830	0.780	0.785	0.785	3,791,000
2022-11-09	0.895	0.895	0.815	0.825	0.825	7,756,600
2022-11-08	0.910	0.910	0.895	0.895	0.895	1,045,300
2022-11-07	0.905	0.915	0.905	0.905	0.905	1,215,700
2022-11-04	0.910	0.915	0.905	0.910	0.910	1,046,400
2022-11-03	0.925	0.925	0.910	0.910	0.910	649,100
2022-11-02	0.930	0.935	0.920	0.935	0.935	865,400
2022-11-01	0.935	0.940	0.925	0.930	0.930	478,100
2022-10-31	0.940	0.955	0.935	0.935	0.935	855,200
2022-10-28	0.950	0.965	0.935	0.935	0.935	959,700
2022-10-27	0.950	0.965	0.950	0.955	0.955	2,829,300
2022-10-26	0.945	0.960	0.945	0.950	0.950	1,792,700
2022-10-25	0.935	0.960	0.935	0.940	0.940	666,600
2022-10-21	0.955	0.960	0.940	0.945	0.945	207,000
2022-10-20	0.970	0.980	0.955	0.960	0.960	1,396,200
2022-10-19	0.970	0.975	0.955	0.975	0.975	2,598,600
2022-10-18	0.920	0.970	0.920	0.970	0.970	4,130,200
2022-10-17	0.910	0.915	0.895	0.915	0.915	2,111,500
2022-10-14	0.905	0.915	0.895	0.900	0.900	1,397,500
2022-10-13	0.900	0.915	0.895	0.895	0.895	1,478,300
2022-10-12	0.910	0.925	0.900	0.905	0.905	2,352,200
2022-10-11	0.955	0.955	0.910	0.920	0.920	2,328,200
2022-10-07	0.935	0.955	0.930	0.955	0.955	1,530,400
2022-10-06	0.930	0.940	0.930	0.935	0.935	1,455,200
2022-10-05	0.935	0.940	0.925	0.925	0.925	1,715,100
2022-10-04	0.925	0.935	0.920	0.930	0.930	1,209,700
2022-10-03	0.920	0.925	0.910	0.920	0.920	833,000
2022-09-30	0.920	0.930	0.910	0.925	0.925	1,411,000
2022-09-29	0.920	0.930	0.915	0.930	0.930	1,186,100
2022-09-28	0.925	0.940	0.905	0.910	0.910	1,423,300
2022-09-27	0.930	0.940	0.905	0.930	0.930	2,631,300
2022-09-26	0.950	0.950	0.925	0.930	0.930	1,485,900
2022-09-23	0.975	0.995	0.930	0.955	0.955	2,134,100
2022-09-22	1.010	1.010	0.965	0.970	0.970	2,167,200
2022-09-21	1.010	1.020	1.000	1.010	1.010	786,700
2022-09-20	1.030	1.030	1.010	1.010	1.010	966,900
2022-09-19	1.010	1.040	1.000	1.010	1.010	2,816,000
2022-09-15	1.030	1.040	1.010	1.010	1.010	932,800
2022-09-14	1.010	1.030	1.000	1.020	1.020	1,844,200
2022-09-13	1.040	1.050	1.020	1.040	1.040	4,354,200
2022-09-12	0.980	1.040	0.980	1.020	1.020	6,323,500
2022-09-09	0.965	0.980	0.965	0.980	0.980	755,600

← NewerPage 17 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.