Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.020	1.020	1.020	1.020	1.020	880,200
2026-10-16	1.010	1.020	1.010	1.020	1.020	1,010,600
2026-10-15	1.010	1.010	1.010	1.010	1.010	100
2026-10-14	1.010	1.020	0.990	1.010	1.010	1,301,700
2026-10-13	1.020	1.020	1.010	1.010	1.010	726,600
2026-10-12	1.010	1.010	0.990	0.990	0.990	90,900
2026-10-09	0.960	1.020	0.960	1.010	1.010	1,504,900
2026-10-08	1.020	1.020	1.020	1.020	1.020	314,800
2026-10-07	1.020	1.020	1.010	1.020	1.020	391,900
2026-10-06	0.980	1.020	0.980	1.010	1.010	1,550,800
2026-10-05	1.010	1.010	1.010	1.010	1.010	311,900
2026-10-02	1.010	1.020	1.000	1.010	1.010	278,300
2026-10-01	1.010	1.090	1.000	1.010	1.010	1,117,000
2026-09-30	1.000	1.030	0.970	0.970	0.970	513,000
2026-09-29	0.995	1.000	0.995	1.000	1.000	184,900
2026-09-28	0.980	0.995	0.980	0.995	0.995	1,043,100
2026-09-25	0.985	0.985	0.985	0.985	0.985	0
2026-09-24	0.985	0.990	0.980	0.985	0.985	788,800
2026-09-23	0.980	0.985	0.975	0.980	0.980	1,769,500
2026-09-22	0.940	1.000	0.940	1.000	1.000	732,000
2026-09-21	0.980	0.990	0.980	0.990	0.990	142,900
2026-09-18	0.980	0.980	0.900	0.980	0.980	1,363,400
2026-09-17	0.980	0.980	0.980	0.980	0.980	262,400
2026-09-16	0.980	0.980	0.980	0.980	0.980	0
2026-09-15	0.980	0.980	0.980	0.980	0.980	0
2026-09-14	0.985	0.985	0.975	0.980	0.980	1,235,500
2026-09-11	0.985	0.990	0.985	0.990	0.990	540,700
2026-09-10	0.990	0.990	0.990	0.990	0.990	0
2026-09-09	0.965	1.000	0.930	0.990	0.990	897,600
2026-09-08	0.930	0.965	0.930	0.965	0.965	993,900
2026-09-07	0.965	0.965	0.965	0.965	0.965	591,900
2026-09-04	0.915	0.965	0.910	0.935	0.935	395,100
2026-09-03	0.965	0.970	0.965	0.970	0.970	312,000
2026-09-02	0.965	0.965	0.965	0.965	0.965	113,000
2026-09-01	0.965	0.965	0.965	0.965	0.965	0
2026-08-31	0.965	0.965	0.965	0.965	0.965	0
2026-08-28	0.965	0.965	0.965	0.965	0.965	310,900
2026-08-27	0.965	0.970	0.930	0.960	0.960	772,300
2026-08-26	0.965	0.965	0.965	0.965	0.965	333,600
2026-08-25	0.965	0.965	0.965	0.965	0.965	0
2026-08-24	0.965	0.965	0.965	0.965	0.965	590,200
2026-08-21	0.915	0.970	0.915	0.970	0.970	409,000
2026-08-20	0.965	0.965	0.965	0.965	0.965	0
2026-08-19	0.955	0.970	0.955	0.965	0.965	596,200
2026-08-18	0.970	0.970	0.970	0.970	0.970	0
2026-08-17	0.970	0.970	0.960	0.970	0.970	598,900
2026-08-14	0.970	0.970	0.970	0.970	0.970	154,900
2026-08-13	0.975	0.975	0.970	0.975	0.975	331,600
2026-08-12	0.970	0.980	0.945	0.980	0.980	1,322,900
2026-08-11	0.970	0.970	0.970	0.970	0.970	553,000
2026-08-10	0.980	0.980	0.975	0.975	0.975	889,400
2026-08-07	0.960	0.960	0.960	0.960	0.960	7,400
2026-08-06	0.960	0.980	0.960	0.975	0.975	598,000
2026-08-05	0.960	0.980	0.960	0.980	0.980	405,100
2026-08-04	0.980	0.980	0.980	0.980	0.980	124,900
2026-08-03	0.975	0.980	0.975	0.980	0.980	182,000
2026-07-31	0.975	0.980	0.975	0.975	0.975	694,600
2026-07-30	0.960	0.975	0.960	0.975	0.975	31,000
2026-07-29	0.975	0.980	0.975	0.980	0.980	713,600
2026-07-28	0.980	0.980	0.980	0.980	0.980	219,500

Page 1 of 2 · 66 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.