Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.955	0.985	0.955	0.985	0.985	1,582,300
2026-02-03	0.955	0.955	0.955	0.955	0.955	0
2026-01-30	0.955	0.955	0.955	0.955	0.955	0
2026-01-29	0.955	0.975	0.955	0.955	0.955	1,362,700
2026-01-28	0.955	0.955	0.955	0.955	0.955	0
2026-01-27	0.955	0.955	0.955	0.955	0.955	0
2026-01-26	0.960	0.970	0.955	0.955	0.955	1,386,700
2026-01-23	0.925	0.925	0.920	0.920	0.920	28,000
2026-01-22	0.945	0.965	0.945	0.945	0.945	594,600
2026-01-21	0.940	0.950	0.940	0.940	0.940	1,054,100
2026-01-20	0.935	0.935	0.925	0.935	0.935	109,000
2026-01-19	0.930	0.930	0.930	0.930	0.930	0
2026-01-16	0.945	0.950	0.930	0.930	0.930	933,800
2026-01-15	0.930	0.930	0.930	0.930	0.930	0
2026-01-14	0.930	0.930	0.930	0.930	0.930	0
2026-01-13	0.920	0.945	0.920	0.930	0.930	1,124,500
2026-01-12	0.915	0.915	0.915	0.915	0.915	0
2026-01-09	0.940	0.950	0.915	0.915	0.915	12,000
2026-01-08	0.955	0.955	0.935	0.935	0.935	1,067,800
2026-01-07	0.930	0.980	0.905	0.950	0.950	15,800
2026-01-06	0.905	0.960	0.905	0.950	0.950	1,522,700
2026-01-05	0.800	0.905	0.800	0.900	0.900	757,100
2026-01-02	0.800	0.800	0.800	0.800	0.800	0
2026-01-01	0.800	0.800	0.800	0.800	0.800	0
2025-12-31	0.760	0.830	0.760	0.800	0.800	468,700
2025-12-30	0.730	0.730	0.730	0.730	0.730	1,500
2025-12-29	0.730	0.730	0.730	0.730	0.730	30,000
2025-12-26	0.730	0.795	0.730	0.795	0.795	160,000
2025-12-25	0.710	0.710	0.710	0.710	0.710	0
2025-12-24	0.725	0.725	0.710	0.710	0.710	45,200
2025-12-23	0.720	0.780	0.720	0.780	0.780	18,300
2025-12-22	0.860	0.860	0.825	0.860	0.860	154,600
2025-12-19	0.880	0.880	0.880	0.880	0.880	0
2025-12-18	0.880	0.880	0.880	0.880	0.880	0
2025-12-17	0.880	0.880	0.880	0.880	0.880	0
2025-12-16	0.880	0.880	0.880	0.880	0.880	0
2025-12-15	0.880	0.880	0.880	0.880	0.880	0
2025-12-12	0.880	0.880	0.880	0.880	0.880	0
2025-12-11	0.880	0.880	0.880	0.880	0.880	0
2025-12-10	0.880	0.880	0.880	0.880	0.880	100
2025-12-09	0.700	0.845	0.700	0.845	0.845	3,500
2025-12-08	0.700	0.700	0.700	0.700	0.700	64,200
2025-12-05	0.700	0.700	0.700	0.700	0.700	0
2025-12-04	0.700	0.705	0.700	0.700	0.700	144,200
2025-12-03	0.765	0.765	0.765	0.765	0.765	0
2025-12-02	0.765	0.765	0.765	0.765	0.765	1,500
2025-12-01	0.765	0.765	0.765	0.765	0.765	0
2025-11-28	0.700	0.765	0.700	0.765	0.765	31,100
2025-11-27	0.655	0.655	0.655	0.655	0.655	0
2025-11-26	0.655	0.655	0.655	0.655	0.655	0
2025-11-25	0.655	0.655	0.655	0.655	0.655	0
2025-11-24	0.655	0.655	0.655	0.655	0.655	0
2025-11-21	0.655	0.655	0.655	0.655	0.655	0
2025-11-20	0.655	0.655	0.655	0.655	0.655	0
2025-11-19	0.655	0.655	0.655	0.655	0.655	0
2025-11-18	0.675	0.675	0.655	0.655	0.655	16,900
2025-11-17	0.690	0.690	0.650	0.650	0.650	18,500
2025-11-14	0.710	0.710	0.710	0.710	0.710	0
2025-11-13	0.710	0.710	0.710	0.710	0.710	0
2025-11-12	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 4 of 5 · 256 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.