Revenue Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.965	0.980	0.965	0.980	0.980	755,600
2022-09-08	0.970	0.970	0.960	0.965	0.965	495,900
2022-09-07	0.970	0.975	0.965	0.965	0.965	849,400
2022-09-06	0.945	0.980	0.945	0.975	0.975	2,408,000
2022-09-05	0.935	0.945	0.935	0.945	0.945	445,700
2022-09-02	0.935	0.950	0.915	0.940	0.940	1,699,100
2022-09-01	0.945	0.945	0.920	0.935	0.935	3,848,800
2022-08-30	0.960	0.975	0.955	0.970	0.970	371,900
2022-08-29	0.950	0.980	0.945	0.960	0.960	1,462,800
2022-08-26	0.970	0.990	0.970	0.990	0.990	1,492,500
2022-08-25	0.950	0.970	0.950	0.965	0.965	461,000
2022-08-24	0.965	0.965	0.945	0.950	0.950	449,900
2022-08-23	0.955	0.965	0.950	0.955	0.955	454,300
2022-08-22	0.980	0.980	0.955	0.955	0.955	1,257,800
2022-08-19	0.980	0.995	0.980	0.985	0.985	969,200
2022-08-18	0.980	0.985	0.975	0.985	0.985	1,182,900
2022-08-17	0.990	1.020	0.980	0.980	0.980	1,576,600
2022-08-16	0.995	1.000	0.990	0.990	0.990	895,600
2022-08-15	1.000	1.010	0.985	0.990	0.990	1,225,800
2022-08-12	0.995	1.000	0.980	0.995	0.995	926,400
2022-08-11	0.990	1.010	0.985	1.000	1.000	2,871,200
2022-08-10	1.010	1.020	0.970	0.975	0.975	3,234,400
2022-08-09	1.040	1.050	1.020	1.020	1.020	977,000
2022-08-08	1.040	1.050	1.030	1.040	1.040	787,400
2022-08-05	1.060	1.070	1.030	1.040	1.040	973,000
2022-08-04	1.040	1.060	1.030	1.050	1.050	1,687,600
2022-08-03	1.020	1.050	1.020	1.020	1.020	1,657,000
2022-08-02	1.070	1.070	1.030	1.030	1.030	1,233,800
2022-08-01	1.060	1.080	1.050	1.070	1.070	1,702,800
2022-07-29	1.060	1.070	1.050	1.060	1.060	1,894,500
2022-07-28	1.040	1.070	1.040	1.040	1.040	3,351,300
2022-07-27	1.010	1.040	1.010	1.020	1.020	1,311,800
2022-07-26	1.040	1.040	1.020	1.020	1.020	599,700
2022-07-25	1.030	1.050	1.000	1.040	1.040	1,913,300
2022-07-22	0.990	1.040	0.985	1.030	1.030	4,183,700
2022-07-21	0.985	1.000	0.975	0.990	0.990	1,512,400
2022-07-20	0.955	1.000	0.945	0.985	0.985	8,170,700
2022-07-19	0.945	0.950	0.930	0.945	0.945	700,600
2022-07-18	0.930	0.960	0.930	0.945	0.945	1,465,500
2022-07-15	0.925	0.940	0.920	0.930	0.930	2,851,300
2022-07-14	0.930	0.930	0.910	0.930	0.930	989,000
2022-07-13	0.935	0.935	0.920	0.930	0.930	1,375,100
2022-07-12	0.940	0.945	0.930	0.930	0.930	2,724,600
2022-07-08	0.940	0.960	0.935	0.940	0.940	1,481,300
2022-07-07	0.935	0.945	0.935	0.940	0.940	1,238,000
2022-07-06	0.945	0.955	0.925	0.935	0.935	2,418,600
2022-07-05	0.940	0.950	0.940	0.945	0.945	1,366,000
2022-07-04	0.950	0.955	0.930	0.940	0.940	950,600
2022-07-01	0.965	0.970	0.940	0.950	0.950	1,342,000
2022-06-30	0.960	0.980	0.960	0.960	0.960	1,155,600
2022-06-29	0.950	0.980	0.940	0.965	0.965	4,682,000
2022-06-28	0.975	0.985	0.960	0.965	0.965	3,893,200
2022-06-27	0.955	1.000	0.950	0.995	0.995	8,402,100
2022-06-24	0.945	0.960	0.945	0.950	0.950	2,646,700
2022-06-23	0.935	0.950	0.935	0.945	0.945	2,088,200
2022-06-22	0.950	0.950	0.925	0.950	0.950	4,265,900
2022-06-21	0.925	0.950	0.920	0.950	0.950	4,516,500
2022-06-20	0.945	0.965	0.925	0.925	0.925	3,930,500
2022-06-17	0.970	0.975	0.925	0.950	0.950	3,732,200
2022-06-16	0.990	1.000	0.965	0.975	0.975	5,504,300

← NewerPage 18 of 21 · 1,240 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.