Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.100	1.120	1.010	1.120	1.120	51,000
2025-08-15	1.090	1.140	1.040	1.100	1.100	744,000
2025-08-14	1.060	1.100	1.040	1.090	1.090	75,400
2025-08-13	1.110	1.110	1.030	1.070	1.070	347,700
2025-08-12	1.140	1.170	1.120	1.120	1.120	278,500
2025-08-11	1.160	1.180	1.160	1.170	1.170	397,600
2025-08-08	1.140	1.150	1.130	1.150	1.150	431,200
2025-08-07	1.090	1.140	1.070	1.120	1.120	527,300
2025-08-06	1.100	1.150	1.080	1.080	1.080	206,800
2025-08-05	1.110	1.110	1.070	1.090	1.090	78,900
2025-08-04	1.000	1.140	1.000	1.110	1.110	995,800
2025-08-01	0.935	1.000	0.935	0.965	0.965	383,100
2025-07-31	0.945	0.945	0.945	0.945	0.945	0
2025-07-30	0.945	0.945	0.945	0.945	0.945	0
2025-07-29	0.905	0.945	0.905	0.945	0.945	110,100
2025-07-28	0.900	0.945	0.900	0.945	0.945	344,600
2025-07-25	0.890	0.890	0.890	0.890	0.890	1,000
2025-07-24	0.925	0.925	0.885	0.885	0.885	130,100
2025-07-23	0.925	0.950	0.890	0.890	0.890	60,600
2025-07-22	0.910	0.910	0.910	0.910	0.910	3,500
2025-07-21	0.900	0.900	0.900	0.900	0.900	0
2025-07-18	0.860	0.900	0.860	0.900	0.900	347,400
2025-07-17	0.745	0.880	0.745	0.860	0.860	97,900
2025-07-16	0.750	0.750	0.750	0.750	0.750	1,000
2025-07-15	0.750	0.810	0.745	0.750	0.750	32,000
2025-07-14	0.810	0.810	0.810	0.810	0.810	1,000
2025-07-11	0.705	0.825	0.705	0.800	0.800	193,200
2025-07-10	0.690	0.690	0.690	0.690	0.690	0
2025-07-09	0.680	0.690	0.680	0.690	0.690	27,100
2025-07-08	0.680	0.680	0.680	0.680	0.680	0
2025-07-07	0.680	0.680	0.680	0.680	0.680	19,100
2025-07-04	0.630	0.685	0.630	0.685	0.685	71,000
2025-07-03	0.595	0.595	0.595	0.595	0.595	17,900
2025-07-02	0.545	0.560	0.545	0.560	0.560	11,900
2025-07-01	0.545	0.545	0.545	0.545	0.545	0
2025-06-30	0.495	0.550	0.495	0.545	0.545	26,600
2025-06-26	0.495	0.495	0.495	0.495	0.495	1,000
2025-06-25	0.500	0.500	0.500	0.500	0.500	0
2025-06-24	0.500	0.500	0.500	0.500	0.500	0
2025-06-23	0.500	0.500	0.500	0.500	0.500	0
2025-06-20	0.500	0.500	0.500	0.500	0.500	0
2025-06-19	0.500	0.500	0.500	0.500	0.500	0
2025-06-18	0.500	0.500	0.500	0.500	0.500	0
2025-06-17	0.500	0.500	0.500	0.500	0.500	0
2025-06-16	0.500	0.500	0.500	0.500	0.500	0
2025-06-13	0.500	0.500	0.500	0.500	0.500	0
2025-06-12	0.500	0.500	0.500	0.500	0.500	0
2025-06-11	0.500	0.500	0.500	0.500	0.500	0
2025-06-10	0.500	0.500	0.500	0.500	0.500	0
2025-06-09	0.505	0.505	0.500	0.500	0.500	30,000
2025-06-06	0.510	0.510	0.500	0.500	0.500	26,600
2025-06-05	0.510	0.510	0.510	0.510	0.510	400
2025-06-04	0.560	0.560	0.560	0.560	0.560	8,000
2025-06-03	0.550	0.550	0.550	0.550	0.550	0
2025-05-30	0.550	0.550	0.550	0.550	0.550	0
2025-05-29	0.550	0.550	0.550	0.550	0.550	0
2025-05-28	0.550	0.550	0.550	0.550	0.550	0
2025-05-27	0.550	0.550	0.550	0.550	0.550	0
2025-05-26	0.550	0.550	0.550	0.550	0.550	0
2025-05-23	0.550	0.550	0.550	0.550	0.550	0

← NewerPage 6 of 14 · 800 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.