Revenue Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 1.500 | 1.550 | 1.500 | 1.530 | 1.530 | 729,800 |
| 2021-12-15 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 160,400 |
| 2021-12-14 | 1.470 | 1.520 | 1.460 | 1.480 | 1.480 | 451,900 |
| 2021-12-13 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 234,100 |
| 2021-12-10 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 290,000 |
| 2021-12-09 | 1.520 | 1.540 | 1.500 | 1.510 | 1.510 | 541,300 |
| 2021-12-08 | 1.430 | 1.520 | 1.430 | 1.510 | 1.510 | 1,503,700 |
| 2021-12-07 | 1.410 | 1.440 | 1.400 | 1.400 | 1.400 | 1,430,700 |
| 2021-12-06 | 1.460 | 1.470 | 1.400 | 1.400 | 1.400 | 1,112,900 |
| 2021-12-02 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 720,400 |
| 2021-12-01 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 467,300 |
| 2021-11-30 | 1.470 | 1.520 | 1.450 | 1.480 | 1.480 | 1,935,000 |
| 2021-11-29 | 1.440 | 1.500 | 1.400 | 1.470 | 1.470 | 1,788,900 |
| 2021-11-26 | 1.500 | 1.510 | 1.450 | 1.450 | 1.450 | 2,843,300 |
| 2021-11-25 | 1.570 | 1.570 | 1.500 | 1.510 | 1.510 | 1,483,400 |
| 2021-11-24 | 1.550 | 1.580 | 1.530 | 1.570 | 1.570 | 1,056,300 |
| 2021-11-23 | 1.600 | 1.600 | 1.540 | 1.550 | 1.550 | 2,256,800 |
| 2021-11-22 | 1.520 | 1.640 | 1.510 | 1.590 | 1.590 | 3,474,100 |
| 2021-11-19 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 1,353,800 |
| 2021-11-18 | 1.470 | 1.520 | 1.460 | 1.510 | 1.510 | 1,947,400 |
| 2021-11-17 | 1.520 | 1.540 | 1.460 | 1.470 | 1.470 | 3,120,100 |
| 2021-11-16 | 1.540 | 1.590 | 1.500 | 1.520 | 1.520 | 3,275,500 |
| 2021-11-15 | 1.590 | 1.600 | 1.500 | 1.540 | 1.540 | 4,869,000 |
| 2021-11-12 | 1.590 | 1.660 | 1.590 | 1.590 | 1.590 | 2,779,100 |
| 2021-11-11 | 1.650 | 1.660 | 1.560 | 1.600 | 1.600 | 8,613,300 |
| 2021-11-10 | 1.770 | 1.770 | 1.670 | 1.680 | 1.680 | 3,643,200 |
| 2021-11-09 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 838,400 |
| 2021-11-08 | 1.810 | 1.810 | 1.790 | 1.790 | 1.790 | 348,700 |
| 2021-11-05 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 586,100 |
| 2021-11-03 | 1.810 | 1.820 | 1.800 | 1.800 | 1.800 | 384,400 |
| 2021-11-02 | 1.810 | 1.830 | 1.800 | 1.800 | 1.800 | 603,100 |
| 2021-11-01 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 720,100 |
| 2021-10-29 | 1.810 | 1.840 | 1.800 | 1.820 | 1.820 | 916,400 |
| 2021-10-28 | 1.820 | 1.820 | 1.800 | 1.810 | 1.810 | 1,152,900 |
| 2021-10-27 | 1.850 | 1.850 | 1.810 | 1.820 | 1.820 | 1,030,900 |
| 2021-10-26 | 1.850 | 1.850 | 1.840 | 1.850 | 1.850 | 208,300 |
| 2021-10-25 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 249,800 |
| 2021-10-22 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 1,063,900 |
| 2021-10-21 | 1.870 | 1.880 | 1.840 | 1.840 | 1.840 | 522,700 |
← NewerPage 21 of 21 · 1,239 trading days
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.