Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.120	1.140	1.030	1.080	1.080	6,233,000
2026-05-01	1.120	1.120	1.120	1.120	1.120	0
2026-04-30	1.090	1.120	1.090	1.120	1.120	42,500
2026-04-29	1.110	1.120	1.090	1.090	1.090	102,100
2026-04-28	1.100	1.130	1.100	1.120	1.120	5,405,200
2026-04-27	1.070	1.090	1.070	1.090	1.090	209,500
2026-04-24	1.080	1.090	1.080	1.080	1.080	25,300
2026-04-23	1.100	1.110	1.070	1.090	1.090	4,886,100
2026-04-22	1.070	1.090	1.070	1.080	1.080	17,700
2026-04-21	1.100	1.100	1.060	1.080	1.080	53,900
2026-04-20	1.100	1.110	1.070	1.100	1.100	5,080,100
2026-04-17	1.090	1.100	1.050	1.100	1.100	25,200
2026-04-16	1.080	1.080	1.050	1.050	1.050	7,800
2026-04-15	1.090	1.100	1.080	1.100	1.100	4,375,900
2026-04-14	1.090	1.090	1.090	1.090	1.090	17,500
2026-04-13	1.040	1.090	1.040	1.090	1.090	297,000
2026-04-10	1.090	1.100	1.040	1.040	1.040	3,873,200
2026-04-09	1.070	1.070	1.070	1.070	1.070	33,600
2026-04-08	1.100	1.100	1.100	1.100	1.100	7,100
2026-04-07	1.080	1.100	1.080	1.100	1.100	3,727,100
2026-04-06	1.040	1.040	1.040	1.040	1.040	140,000
2026-04-03	1.050	1.050	1.040	1.040	1.040	6,000
2026-04-02	1.070	1.100	1.050	1.090	1.090	3,692,800
2026-04-01	1.080	1.090	1.030	1.030	1.030	390,000
2026-03-31	1.040	1.040	1.030	1.030	1.030	32,300
2026-03-30	1.080	1.090	1.040	1.040	1.040	2,527,200
2026-03-27	1.080	1.090	1.060	1.060	1.060	446,400
2026-03-26	1.090	1.090	1.090	1.090	1.090	0
2026-03-25	1.090	1.090	1.070	1.090	1.090	2,321,700
2026-03-24	1.080	1.100	1.080	1.090	1.090	693,900
2026-03-20	1.070	1.070	1.070	1.070	1.070	0
2026-03-19	1.070	1.070	1.070	1.070	1.070	0
2026-03-18	1.070	1.100	1.070	1.070	1.070	2,594,100
2026-03-17	1.080	1.080	1.080	1.080	1.080	0
2026-03-16	1.080	1.080	1.080	1.080	1.080	0
2026-03-13	1.080	1.090	1.060	1.080	1.080	2,435,100
2026-03-12	1.080	1.080	1.080	1.080	1.080	0
2026-03-11	1.080	1.080	1.080	1.080	1.080	3,000
2026-03-10	1.070	1.100	1.060	1.100	1.100	2,531,800
2026-03-09	1.030	1.100	1.010	1.070	1.070	126,300
2026-03-06	1.070	1.070	1.060	1.060	1.060	232,200
2026-03-05	1.090	1.090	1.020	1.070	1.070	2,078,000
2026-03-04	1.060	1.090	1.030	1.090	1.090	73,200
2026-03-03	1.050	1.090	1.050	1.090	1.090	31,900
2026-03-02	1.070	1.090	1.050	1.050	1.050	2,077,800
2026-02-27	1.070	1.090	1.060	1.080	1.080	23,600
2026-02-26	1.070	1.090	1.070	1.080	1.080	17,200
2026-02-25	1.080	1.080	1.070	1.070	1.070	2,122,500
2026-02-24	1.080	1.080	1.070	1.080	1.080	41,500
2026-02-23	1.090	1.090	1.080	1.080	1.080	13,200
2026-02-20	1.060	1.100	1.060	1.090	1.090	2,208,400
2026-02-19	1.040	1.060	1.020	1.060	1.060	54,700
2026-02-16	1.040	1.060	1.010	1.050	1.050	83,300
2026-02-13	1.070	1.090	1.060	1.070	1.070	1,870,300
2026-02-12	1.050	1.070	1.050	1.050	1.050	1,195,700
2026-02-11	1.010	1.050	1.010	1.050	1.050	2,915,900
2026-02-10	0.980	1.010	0.980	1.000	1.000	51,000
2026-02-09	0.980	1.020	0.980	1.000	1.000	1,944,500
2026-02-06	0.985	0.985	0.985	0.985	0.985	0
2026-02-05	0.985	0.985	0.985	0.985	0.985	0

← NewerPage 3 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.