Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.820	0.865	0.810	0.825	0.825	519,700
2023-01-06	0.880	0.880	0.820	0.830	0.830	294,100
2023-01-05	0.860	0.900	0.840	0.865	0.865	627,800
2023-01-04	0.860	0.925	0.820	0.860	0.860	1,993,700
2023-01-03	0.855	0.870	0.815	0.830	0.830	403,900
2022-12-30	0.915	0.915	0.845	0.860	0.860	848,500
2022-12-29	0.755	0.975	0.745	0.905	0.905	3,593,900
2022-12-28	0.715	0.755	0.715	0.750	0.750	124,200
2022-12-27	0.715	0.750	0.715	0.725	0.725	103,200
2022-12-23	0.760	0.775	0.725	0.750	0.750	117,600
2022-12-22	0.740	0.780	0.720	0.775	0.775	284,700
2022-12-21	0.765	0.765	0.710	0.725	0.725	349,800
2022-12-20	0.810	0.815	0.735	0.760	0.760	674,400
2022-12-19	0.825	0.840	0.790	0.800	0.800	217,800
2022-12-16	0.835	0.855	0.810	0.810	0.810	333,500
2022-12-15	0.850	0.860	0.805	0.835	0.835	324,300
2022-12-14	0.805	0.855	0.805	0.825	0.825	642,100
2022-12-13	0.900	0.900	0.800	0.825	0.825	655,200
2022-12-12	0.925	0.935	0.865	0.885	0.885	277,700
2022-12-09	0.880	0.990	0.870	0.925	0.925	2,502,700
2022-12-08	1.030	1.150	0.860	0.880	0.880	1,708,100
2022-12-07	1.090	1.120	1.020	1.030	1.030	232,100
2022-12-06	1.180	1.180	1.100	1.100	1.100	333,800
2022-12-05	1.170	1.240	1.170	1.210	1.210	468,100
2022-12-02	1.280	1.320	1.160	1.200	1.200	1,088,000
2022-12-01	1.200	1.240	1.120	1.240	1.240	2,141,700
2022-11-30	1.240	1.240	1.200	1.240	1.240	3,585,500
2022-11-29	0.640	0.940	0.640	0.940	0.940	271,200
2022-11-22	0.640	0.640	0.640	0.640	0.640	200
2022-11-03	0.555	0.620	0.555	0.620	0.620	15,000
2022-10-27	0.600	0.600	0.600	0.600	0.600	2,000
2022-10-26	0.540	0.540	0.540	0.540	0.540	100
2022-10-25	0.530	0.530	0.530	0.530	0.530	5,000
2022-10-19	0.600	0.600	0.600	0.600	0.600	10,000
2022-10-18	0.600	0.600	0.600	0.600	0.600	10,000
2022-10-17	0.600	0.600	0.600	0.600	0.600	5,000
2022-10-11	0.610	0.610	0.605	0.605	0.605	44,000
2022-10-06	0.630	0.630	0.630	0.630	0.630	5,000
2022-10-04	0.650	0.650	0.650	0.650	0.650	5,000
2022-09-29	0.655	0.660	0.655	0.655	0.655	5,000
2022-09-28	0.700	0.710	0.700	0.710	0.710	5,000
2022-09-27	0.700	0.700	0.700	0.700	0.700	50,000
2022-09-20	0.705	0.765	0.705	0.765	0.765	23,000
2022-09-12	0.730	0.730	0.710	0.710	0.710	30,000
2022-09-06	0.760	0.760	0.740	0.740	0.740	10,000
2022-08-22	0.760	0.835	0.760	0.835	0.835	16,500
2022-08-18	0.800	0.800	0.800	0.800	0.800	5,000
2022-08-17	0.805	0.805	0.800	0.800	0.800	15,000
2022-07-05	0.845	0.855	0.845	0.855	0.855	9,000
2022-07-04	0.850	0.850	0.850	0.850	0.850	14,000
2022-06-30	0.850	0.850	0.850	0.850	0.850	2,000
2022-06-29	0.720	0.855	0.720	0.855	0.855	8,000
2022-06-28	0.715	0.715	0.715	0.715	0.715	5,000
2022-06-23	0.705	0.705	0.705	0.705	0.705	10,000
2022-06-20	0.745	0.745	0.745	0.745	0.745	500
2022-06-16	0.770	0.770	0.770	0.770	0.770	1,000
2022-06-14	0.800	0.800	0.800	0.800	0.800	228,500
2022-06-13	0.800	0.800	0.800	0.800	0.800	3,000
2022-06-10	0.855	0.855	0.855	0.855	0.855	22,900
2022-06-09	0.870	0.875	0.855	0.860	0.860	35,000

← NewerPage 12 of 14 · 804 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.