Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	1.120	1.130	1.110	1.130	1.130	29,000
2023-04-06	1.120	1.130	1.120	1.120	1.120	17,900
2023-04-05	1.140	1.140	1.100	1.130	1.130	208,800
2023-04-04	1.120	1.200	1.120	1.200	1.200	121,600
2023-04-03	1.180	1.210	1.100	1.120	1.120	360,000
2023-03-31	1.130	1.190	1.130	1.190	1.190	95,700
2023-03-30	1.100	1.180	1.090	1.180	1.180	123,800
2023-03-29	1.100	1.100	1.090	1.100	1.100	125,000
2023-03-28	1.080	1.100	1.080	1.100	1.100	114,000
2023-03-27	1.090	1.090	1.040	1.080	1.080	145,300
2023-03-24	1.030	1.050	1.030	1.050	1.050	58,600
2023-03-23	1.030	1.050	1.020	1.030	1.030	16,000
2023-03-22	1.090	1.090	1.040	1.060	1.060	54,100
2023-03-21	1.040	1.060	1.020	1.040	1.040	104,000
2023-03-20	1.030	1.060	1.030	1.060	1.060	97,500
2023-03-17	1.020	1.070	1.000	1.060	1.060	46,000
2023-03-16	1.060	1.060	1.030	1.050	1.050	27,600
2023-03-15	0.995	1.060	0.995	1.060	1.060	105,800
2023-03-14	1.040	1.040	0.980	0.990	0.990	228,600
2023-03-13	1.130	1.130	1.020	1.070	1.070	261,200
2023-03-10	1.150	1.150	1.100	1.120	1.120	196,400
2023-03-09	1.230	1.230	1.140	1.180	1.180	410,200
2023-03-08	1.170	1.250	1.160	1.220	1.220	532,300
2023-03-07	1.140	1.240	1.130	1.170	1.170	604,800
2023-03-06	0.965	1.140	0.960	1.140	1.140	883,900
2023-03-03	0.955	0.970	0.910	0.965	0.965	81,300
2023-03-02	0.960	0.985	0.940	0.985	0.985	61,400
2023-03-01	1.020	1.020	0.920	0.975	0.975	221,700
2023-02-28	1.030	1.170	1.000	1.020	1.020	835,200
2023-02-27	0.895	1.000	0.895	1.000	1.000	396,800
2023-02-24	0.910	0.940	0.900	0.940	0.940	102,400
2023-02-23	0.900	0.910	0.900	0.910	0.910	44,300
2023-02-22	0.900	0.910	0.900	0.905	0.905	22,500
2023-02-21	0.900	0.910	0.885	0.900	0.900	132,200
2023-02-20	0.930	0.930	0.900	0.905	0.905	42,900
2023-02-17	0.925	0.930	0.905	0.910	0.910	106,900
2023-02-16	0.940	0.940	0.925	0.930	0.930	80,200
2023-02-15	0.925	0.950	0.920	0.935	0.935	130,600
2023-02-14	0.900	0.940	0.900	0.925	0.925	111,100
2023-02-13	0.930	0.930	0.900	0.900	0.900	142,500
2023-02-10	0.915	0.940	0.900	0.930	0.930	234,300
2023-02-09	0.900	0.925	0.890	0.910	0.910	180,500
2023-02-08	0.900	0.925	0.895	0.910	0.910	370,900
2023-02-07	0.905	0.920	0.860	0.895	0.895	682,000
2023-02-03	0.835	0.890	0.835	0.885	0.885	793,500
2023-02-02	0.830	0.840	0.810	0.835	0.835	192,300
2023-01-31	0.825	0.835	0.810	0.835	0.835	47,300
2023-01-30	0.820	0.830	0.820	0.825	0.825	71,800
2023-01-27	0.820	0.850	0.815	0.830	0.830	237,600
2023-01-26	0.845	0.860	0.825	0.830	0.830	42,600
2023-01-25	0.840	0.845	0.820	0.830	0.830	89,500
2023-01-20	0.835	0.845	0.820	0.835	0.835	81,900
2023-01-19	0.845	0.860	0.815	0.860	0.860	36,500
2023-01-18	0.865	0.890	0.830	0.850	0.850	101,400
2023-01-17	0.810	0.880	0.810	0.860	0.860	278,200
2023-01-16	0.820	0.855	0.820	0.825	0.825	152,500
2023-01-13	0.780	0.900	0.775	0.855	0.855	777,700
2023-01-12	0.810	0.820	0.780	0.790	0.790	274,600
2023-01-11	0.790	0.830	0.790	0.815	0.815	189,300
2023-01-10	0.830	0.835	0.800	0.800	0.800	174,900

← NewerPage 11 of 14 · 801 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.