Revenue Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	1.390	1.390	1.320	1.330	1.330	1,746,600
2022-03-14	1.420	1.420	1.380	1.400	1.400	420,300
2022-03-11	1.390	1.420	1.370	1.410	1.410	2,083,600
2022-03-10	1.400	1.420	1.380	1.380	1.380	1,699,500
2022-03-09	1.320	1.390	1.320	1.370	1.370	1,880,900
2022-03-08	1.350	1.370	1.290	1.300	1.300	2,348,300
2022-03-07	1.500	1.510	1.360	1.360	1.360	3,660,000
2022-03-04	1.510	1.530	1.500	1.510	1.510	674,900
2022-03-03	1.570	1.590	1.510	1.510	1.510	1,208,500
2022-03-02	1.580	1.590	1.560	1.570	1.570	563,100
2022-03-01	1.600	1.600	1.570	1.580	1.580	344,000
2022-02-28	1.600	1.620	1.550	1.580	1.580	719,000
2022-02-25	1.600	1.640	1.570	1.590	1.590	1,250,300
2022-02-24	1.640	1.650	1.550	1.570	1.570	1,311,400
2022-02-23	1.560	1.670	1.560	1.660	1.660	983,100
2022-02-22	1.600	1.600	1.530	1.570	1.570	1,548,300
2022-02-21	1.670	1.670	1.590	1.610	1.610	1,917,600
2022-02-18	1.680	1.690	1.650	1.690	1.690	1,132,700
2022-02-17	1.700	1.710	1.680	1.690	1.690	874,000
2022-02-16	1.680	1.730	1.680	1.710	1.710	1,613,100
2022-02-15	1.670	1.720	1.670	1.670	1.670	4,335,100
2022-02-14	1.680	1.680	1.650	1.660	1.660	2,002,900
2022-02-11	1.660	1.670	1.640	1.670	1.670	900,600
2022-02-10	1.650	1.690	1.640	1.670	1.670	2,170,700
2022-02-09	1.600	1.660	1.600	1.650	1.650	1,918,200
2022-02-08	1.630	1.630	1.600	1.600	1.600	540,000
2022-02-07	1.570	1.630	1.570	1.620	1.620	2,077,200
2022-02-04	1.550	1.570	1.540	1.570	1.570	435,500
2022-02-03	1.540	1.570	1.510	1.560	1.560	874,500
2022-01-31	1.490	1.530	1.490	1.530	1.530	144,600
2022-01-28	1.490	1.510	1.480	1.490	1.490	636,500
2022-01-27	1.540	1.570	1.490	1.490	1.490	1,101,700
2022-01-26	1.480	1.550	1.480	1.530	1.530	1,745,500
2022-01-25	1.560	1.570	1.470	1.480	1.480	1,504,200
2022-01-24	1.640	1.640	1.560	1.560	1.560	1,685,100
2022-01-21	1.510	1.660	1.500	1.640	1.640	5,520,400
2022-01-20	1.440	1.550	1.430	1.520	1.520	3,010,700
2022-01-19	1.430	1.450	1.400	1.430	1.430	1,912,700
2022-01-17	1.430	1.430	1.400	1.420	1.420	687,000
2022-01-14	1.480	1.480	1.420	1.430	1.430	1,223,000
2022-01-13	1.490	1.490	1.470	1.480	1.480	460,000
2022-01-12	1.460	1.490	1.460	1.490	1.490	409,100
2022-01-11	1.450	1.470	1.430	1.450	1.450	1,103,400
2022-01-10	1.500	1.520	1.440	1.450	1.450	1,259,300
2022-01-07	1.440	1.510	1.440	1.500	1.500	2,669,500
2022-01-06	1.480	1.480	1.430	1.430	1.430	2,824,000
2022-01-05	1.490	1.520	1.480	1.490	1.490	1,268,500
2022-01-04	1.500	1.510	1.490	1.490	1.490	644,100
2022-01-03	1.550	1.550	1.490	1.490	1.490	887,900
2021-12-31	1.520	1.570	1.520	1.550	1.550	690,600
2021-12-30	1.510	1.550	1.490	1.520	1.520	501,200
2021-12-29	1.510	1.510	1.480	1.490	1.490	833,800
2021-12-28	1.540	1.540	1.500	1.510	1.510	359,000
2021-12-27	1.510	1.550	1.500	1.520	1.520	776,000
2021-12-24	1.490	1.500	1.470	1.500	1.500	210,800
2021-12-23	1.490	1.490	1.470	1.480	1.480	208,300
2021-12-22	1.490	1.500	1.490	1.490	1.490	103,500
2021-12-21	1.480	1.490	1.470	1.470	1.470	95,300
2021-12-20	1.510	1.530	1.480	1.480	1.480	455,300
2021-12-17	1.550	1.560	1.490	1.510	1.510	395,200

← NewerPage 20 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.