Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	0.860	0.870	0.830	0.860	0.860	10,700
2022-06-07	0.905	0.910	0.835	0.860	0.860	202,200
2022-06-02	0.910	0.920	0.910	0.920	0.920	22,900
2022-06-01	0.900	0.910	0.900	0.910	0.910	39,100
2022-05-31	0.900	0.900	0.900	0.900	0.900	2,000
2022-05-30	0.855	0.895	0.855	0.895	0.895	223,400
2022-05-27	0.855	0.855	0.855	0.855	0.855	1,800
2022-05-26	0.905	0.905	0.810	0.870	0.870	39,200
2022-05-25	0.910	0.925	0.900	0.900	0.900	26,100
2022-05-24	0.900	0.905	0.890	0.900	0.900	25,900
2022-05-23	0.880	1.010	0.835	0.880	0.880	377,700
2022-05-19	0.830	0.905	0.830	0.840	0.840	12,200
2022-05-12	0.830	0.830	0.830	0.830	0.830	9,000
2022-04-27	0.880	0.880	0.880	0.880	0.880	5,000
2022-04-21	0.890	0.905	0.865	0.905	0.905	79,300
2022-04-20	0.890	0.890	0.890	0.890	0.890	14,700
2022-04-18	0.890	0.905	0.830	0.905	0.905	50,300
2022-04-15	0.930	0.970	0.910	0.925	0.925	1,333,000
2022-04-13	0.920	0.920	0.920	0.920	0.920	1,500
2022-04-12	0.930	0.930	0.920	0.920	0.920	7,000
2022-04-11	0.930	0.930	0.930	0.930	0.930	10,000
2022-04-08	0.930	0.930	0.930	0.930	0.930	5,000
2022-04-07	0.940	0.940	0.930	0.935	0.935	10,000
2022-04-05	0.965	0.965	0.935	0.935	0.935	6,000
2022-04-04	0.935	0.935	0.935	0.935	0.935	2,800
2022-04-01	0.945	0.945	0.935	0.935	0.935	7,500
2022-03-31	0.960	0.980	0.930	0.980	0.980	545,500
2022-03-30	0.945	1.030	0.945	1.030	1.030	1,565,600
2022-03-29	0.950	0.950	0.945	0.945	0.945	14,200
2022-03-25	1.000	1.000	0.950	0.970	0.970	77,100
2022-03-17	0.980	1.070	0.980	1.050	1.050	36,800
2022-03-16	0.945	0.945	0.945	0.945	0.945	14,000
2022-03-11	0.905	0.905	0.905	0.905	0.905	100,000
2022-03-10	0.940	0.940	0.940	0.940	0.940	3,000
2022-03-08	0.905	0.905	0.905	0.905	0.905	12,000
2022-03-07	0.915	0.915	0.905	0.905	0.905	84,900
2022-03-04	0.915	0.915	0.905	0.915	0.915	44,800
2022-03-03	0.940	0.980	0.920	0.950	0.950	107,000
2022-03-02	0.910	0.940	0.905	0.915	0.915	101,500
2022-03-01	1.000	1.000	0.955	0.975	0.975	90,500
2022-02-28	1.050	1.100	0.995	1.020	1.020	144,600
2022-02-25	1.120	1.120	1.050	1.050	1.050	142,500
2022-02-24	1.220	1.220	1.120	1.120	1.120	243,000
2022-02-23	1.240	1.250	1.210	1.230	1.230	341,600
2022-02-22	1.220	1.270	1.220	1.250	1.250	775,100
2022-02-21	1.130	1.330	1.130	1.220	1.220	1,500,800
2022-02-18	1.030	1.150	1.030	1.130	1.130	170,800
2022-02-17	1.020	1.060	1.020	1.030	1.030	100,500
2022-02-16	0.960	1.020	0.960	1.020	1.020	67,400
2022-02-15	0.960	0.960	0.960	0.960	0.960	23,000
2022-02-14	0.940	0.940	0.940	0.940	0.940	11,000
2022-02-10	0.940	0.940	0.940	0.940	0.940	9,000
2022-02-08	0.970	0.970	0.930	0.940	0.940	8,600
2022-01-27	0.930	0.930	0.930	0.930	0.930	6,000
2022-01-25	0.915	0.930	0.915	0.930	0.930	7,000
2022-01-12	0.905	0.970	0.905	0.920	0.920	6,000
2022-01-05	0.915	0.915	0.915	0.915	0.915	3,200
2021-12-28	0.950	0.950	0.950	0.950	0.950	16,000
2021-12-14	1.010	1.020	1.010	1.020	1.020	5,000
2021-12-09	1.000	1.000	1.000	1.000	1.000	20,000

← NewerPage 13 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.