Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.985	0.985	0.965	0.965	0.965	382,000
2026-07-24	0.980	0.985	0.980	0.985	0.985	273,000
2026-07-23	0.980	0.980	0.975	0.980	0.980	329,400
2026-07-22	0.985	0.985	0.960	0.960	0.960	44,200
2026-07-21	0.950	0.985	0.950	0.985	0.985	426,000
2026-07-20	0.955	0.980	0.955	0.980	0.980	314,500
2026-07-17	0.940	0.985	0.940	0.955	0.955	517,300
2026-07-16	0.985	0.985	0.935	0.980	0.980	484,900
2026-07-15	0.930	0.985	0.915	0.985	0.985	653,500
2026-07-14	0.980	0.990	0.980	0.980	0.980	957,500
2026-07-13	0.980	0.980	0.980	0.980	0.980	0
2026-07-10	0.980	0.980	0.980	0.980	0.980	678,600
2026-07-09	0.980	0.980	0.980	0.980	0.980	569,000
2026-07-08	0.955	0.975	0.955	0.975	0.975	68,100
2026-07-07	0.980	0.980	0.980	0.980	0.980	678,600
2026-07-06	0.960	0.990	0.960	0.990	0.990	1,039,000
2026-07-03	0.975	0.975	0.950	0.950	0.950	582,100
2026-07-02	0.975	0.980	0.975	0.975	0.975	948,600
2026-07-01	0.990	0.990	0.990	0.990	0.990	0
2026-06-30	0.990	0.990	0.990	0.990	0.990	160,000
2026-06-29	0.995	0.995	0.930	0.990	0.990	929,400
2026-06-26	1.030	1.030	1.030	1.030	1.030	0
2026-06-25	1.030	1.030	1.030	1.030	1.030	0
2026-06-24	0.915	1.030	0.905	1.030	1.030	1,712,100
2026-06-23	0.925	0.930	0.870	0.920	0.920	56,300
2026-06-22	0.885	0.940	0.885	0.915	0.915	18,000
2026-06-19	0.995	1.000	0.900	0.900	0.900	1,640,400
2026-06-18	1.030	1.030	1.030	1.030	1.030	48,200
2026-06-17	1.030	1.030	1.030	1.030	1.030	0
2026-06-16	1.030	1.030	1.030	1.030	1.030	0
2026-06-15	0.690	1.030	0.690	1.030	1.030	7,954,000
2026-06-12	1.020	1.040	0.980	0.980	0.980	402,100
2026-06-11	1.050	1.050	1.030	1.030	1.030	49,000
2026-06-10	1.040	1.060	1.040	1.040	1.040	6,495,500
2026-06-09	1.030	1.030	1.020	1.030	1.030	123,900
2026-06-08	1.020	1.020	1.020	1.020	1.020	60,000
2026-06-05	1.030	1.040	1.020	1.030	1.030	6,346,200
2026-06-04	1.010	1.040	1.010	1.020	1.020	232,800
2026-06-03	1.050	1.050	1.030	1.040	1.040	900
2026-06-02	1.030	1.030	1.030	1.030	1.030	0
2026-06-01	1.030	1.030	1.030	1.030	1.030	0
2026-05-29	1.050	1.050	1.030	1.030	1.030	5,333,100
2026-05-28	1.040	1.050	1.030	1.040	1.040	213,700
2026-05-27	1.030	1.030	1.030	1.030	1.030	0
2026-05-26	1.040	1.040	1.030	1.030	1.030	88,900
2026-05-25	1.030	1.060	1.030	1.060	1.060	5,860,400
2026-05-22	1.020	1.030	1.010	1.030	1.030	214,100
2026-05-21	1.020	1.020	1.010	1.020	1.020	211,100
2026-05-20	1.010	1.030	1.000	1.020	1.020	5,740,500
2026-05-19	0.950	1.010	0.950	1.010	1.010	1,600
2026-05-18	1.000	1.020	0.995	1.010	1.010	458,700
2026-05-15	0.990	1.030	0.985	1.000	1.000	5,586,200
2026-05-14	1.000	1.030	1.000	1.030	1.030	205,600
2026-05-13	1.010	1.030	1.000	1.030	1.030	3,600
2026-05-12	1.070	1.080	1.000	1.010	1.010	5,730,700
2026-05-11	1.080	1.080	1.070	1.080	1.080	215,700
2026-05-08	1.050	1.050	1.050	1.050	1.050	1,200
2026-05-07	1.110	1.110	1.070	1.070	1.070	5,481,000
2026-05-06	1.030	1.080	1.030	1.080	1.080	2,400
2026-05-05	1.040	1.040	1.030	1.040	1.040	14,100

← NewerPage 2 of 14 · 803 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.