Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.830	0.830	0.830	0.830	0.830	1,800
2023-08-21	0.830	0.830	0.830	0.830	0.830	41,000
2023-08-17	0.835	0.835	0.830	0.830	0.830	8,300
2023-08-16	0.840	0.840	0.830	0.830	0.830	4,500
2023-08-15	0.835	0.835	0.835	0.835	0.835	1,100
2023-08-14	0.900	0.900	0.900	0.900	0.900	6,100
2023-08-11	0.830	0.900	0.830	0.900	0.900	20,100
2023-08-10	0.835	0.835	0.835	0.835	0.835	5,100
2023-08-09	0.850	0.850	0.850	0.850	0.850	12,400
2023-08-02	0.850	0.850	0.850	0.850	0.850	5,000
2023-08-01	0.840	0.845	0.840	0.845	0.845	4,100
2023-07-31	0.845	0.845	0.840	0.840	0.840	10,000
2023-07-26	0.845	0.845	0.845	0.845	0.845	5,000
2023-07-25	0.835	0.835	0.835	0.835	0.835	5,000
2023-07-24	0.855	0.880	0.805	0.830	0.830	24,200
2023-07-21	0.810	0.810	0.805	0.805	0.805	10,000
2023-07-14	0.850	0.850	0.845	0.850	0.850	5,500
2023-07-13	0.840	0.840	0.840	0.840	0.840	2,000
2023-07-12	0.800	0.800	0.800	0.800	0.800	31,000
2023-07-10	0.800	0.800	0.800	0.800	0.800	12,000
2023-07-04	0.805	0.805	0.805	0.805	0.805	700
2023-07-03	0.800	0.800	0.800	0.800	0.800	3,900
2023-06-26	0.810	0.810	0.800	0.800	0.800	16,600
2023-06-21	0.810	0.830	0.800	0.805	0.805	20,000
2023-06-16	0.865	0.865	0.865	0.865	0.865	10,000
2023-06-15	0.850	0.850	0.850	0.850	0.850	5,000
2023-06-14	0.840	0.840	0.840	0.840	0.840	400
2023-06-13	0.880	0.880	0.880	0.880	0.880	1,000
2023-06-08	0.880	0.880	0.880	0.880	0.880	200
2023-06-06	0.880	0.880	0.880	0.880	0.880	5,000
2023-05-30	0.880	0.885	0.880	0.880	0.880	2,900
2023-05-29	0.900	0.900	0.880	0.900	0.900	12,800
2023-05-26	0.900	0.900	0.900	0.900	0.900	2,000
2023-05-25	0.900	0.900	0.900	0.900	0.900	1,000
2023-05-23	0.960	0.960	0.950	0.950	0.950	11,300
2023-05-22	0.960	0.960	0.960	0.960	0.960	5,800
2023-05-19	0.960	0.965	0.950	0.950	0.950	12,400
2023-05-18	0.980	0.995	0.965	0.970	0.970	30,700
2023-05-17	1.080	1.080	0.965	1.000	1.000	54,800
2023-05-16	0.965	1.110	0.960	1.100	1.100	67,800
2023-05-15	0.980	0.980	0.970	0.970	0.970	15,000
2023-05-12	0.965	1.020	0.965	1.020	1.020	13,200
2023-05-11	0.990	1.030	0.965	0.970	0.970	33,400
2023-05-10	0.990	0.990	0.990	0.990	0.990	3,000
2023-05-09	0.975	0.980	0.970	0.970	0.970	20,100
2023-05-05	0.970	0.995	0.970	0.995	0.995	30,000
2023-05-03	0.965	0.980	0.965	0.970	0.970	43,100
2023-05-02	0.990	1.040	0.990	1.040	1.040	29,500
2023-04-28	0.970	0.990	0.955	0.965	0.965	100,300
2023-04-27	0.985	0.990	0.965	0.990	0.990	36,100
2023-04-25	0.970	0.990	0.965	0.990	0.990	27,800
2023-04-20	0.970	0.980	0.970	0.980	0.980	12,000
2023-04-18	1.030	1.040	1.030	1.040	1.040	24,300
2023-04-17	1.050	1.050	1.030	1.030	1.030	18,800
2023-04-14	1.130	1.130	1.120	1.120	1.120	8,300
2023-04-13	1.080	1.130	1.080	1.130	1.130	16,600
2023-04-12	1.110	1.110	1.110	1.110	1.110	30,400
2023-04-11	1.110	1.110	1.110	1.110	1.110	40,000
2023-04-10	1.150	1.150	1.110	1.110	1.110	18,000
2023-04-07	1.120	1.130	1.110	1.130	1.130	29,000

← NewerPage 10 of 14 · 800 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.