Ralco Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 1,000 |
| 2025-11-10 | 0.700 | 0.700 | 0.680 | 0.700 | 0.700 | 42,100 |
| 2025-11-07 | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0 |
| 2025-11-06 | 0.720 | 0.720 | 0.705 | 0.705 | 0.705 | 11,500 |
| 2025-11-05 | 0.730 | 0.730 | 0.725 | 0.725 | 0.725 | 97,800 |
| 2025-11-04 | 0.725 | 0.755 | 0.725 | 0.745 | 0.745 | 12,000 |
| 2025-11-03 | 0.765 | 0.765 | 0.755 | 0.755 | 0.755 | 49,000 |
| 2025-10-31 | 0.765 | 0.780 | 0.765 | 0.780 | 0.780 | 20,600 |
| 2025-10-30 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2025-10-29 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2025-10-28 | 0.840 | 0.840 | 0.760 | 0.780 | 0.780 | 41,600 |
| 2025-10-27 | 0.845 | 0.850 | 0.835 | 0.835 | 0.835 | 13,000 |
| 2025-10-24 | 0.900 | 0.920 | 0.830 | 0.845 | 0.845 | 155,900 |
| 2025-10-23 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 200 |
| 2025-10-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 26,100 |
| 2025-10-21 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 91,100 |
| 2025-10-17 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 213,100 |
| 2025-10-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-10-15 | 0.985 | 1.000 | 0.985 | 1.000 | 1.000 | 143,200 |
| 2025-10-14 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 3,000 |
| 2025-10-13 | 0.970 | 1.000 | 0.965 | 1.000 | 1.000 | 113,600 |
| 2025-10-10 | 1.010 | 1.010 | 0.985 | 1.010 | 1.010 | 4,900 |
| 2025-10-09 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 3,000 |
| 2025-10-08 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 42,800 |
| 2025-10-07 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2025-10-06 | 0.970 | 1.020 | 0.960 | 0.995 | 0.995 | 257,100 |
| 2025-10-03 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 36,800 |
| 2025-10-02 | 0.950 | 1.010 | 0.950 | 0.975 | 0.975 | 86,100 |
| 2025-10-01 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 100 |
| 2025-09-30 | 0.980 | 0.980 | 0.910 | 0.980 | 0.980 | 24,900 |
| 2025-09-29 | 0.870 | 0.980 | 0.870 | 0.980 | 0.980 | 84,600 |
| 2025-09-26 | 0.805 | 0.880 | 0.805 | 0.880 | 0.880 | 53,300 |
| 2025-09-25 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 700 |
| 2025-09-24 | 0.815 | 0.830 | 0.815 | 0.815 | 0.815 | 33,500 |
| 2025-09-23 | 0.810 | 0.860 | 0.810 | 0.815 | 0.815 | 11,800 |
| 2025-09-22 | 0.875 | 0.885 | 0.805 | 0.855 | 0.855 | 113,900 |
| 2025-09-19 | 0.865 | 0.900 | 0.840 | 0.850 | 0.850 | 92,900 |
| 2025-09-18 | 0.920 | 0.985 | 0.895 | 0.910 | 0.910 | 118,100 |
| 2025-09-17 | 1.010 | 1.010 | 0.920 | 0.995 | 0.995 | 121,100 |
| 2025-09-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-09-08 | 0.970 | 1.000 | 0.900 | 1.000 | 1.000 | 3,300 |
| 2025-09-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-09-04 | 0.980 | 1.030 | 0.980 | 1.020 | 1.020 | 158,100 |
| 2025-09-03 | 1.040 | 1.050 | 0.950 | 1.020 | 1.020 | 83,300 |
| 2025-09-02 | 0.955 | 1.040 | 0.955 | 1.000 | 1.000 | 42,800 |
| 2025-09-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-08-29 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 59,600 |
| 2025-08-28 | 1.010 | 1.100 | 1.010 | 1.030 | 1.030 | 422,200 |
| 2025-08-27 | 1.090 | 1.090 | 1.010 | 1.060 | 1.060 | 139,600 |
| 2025-08-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-08-25 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 354,600 |
| 2025-08-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-08-21 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 26,100 |
| 2025-08-20 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 248,900 |
| 2025-08-19 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 147,600 |
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.