Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.550	0.550	0.550	0.550	0.550	0
2025-05-21	0.550	0.550	0.550	0.550	0.550	0
2025-05-20	0.550	0.550	0.550	0.550	0.550	0
2025-05-19	0.550	0.550	0.550	0.550	0.550	0
2025-05-16	0.550	0.550	0.550	0.550	0.550	0
2025-05-15	0.550	0.550	0.550	0.550	0.550	0
2025-05-14	0.550	0.550	0.550	0.550	0.550	0
2025-05-13	0.550	0.550	0.550	0.550	0.550	0
2025-05-09	0.550	0.550	0.550	0.550	0.550	0
2025-05-08	0.550	0.550	0.550	0.550	0.550	0
2025-05-07	0.550	0.550	0.550	0.550	0.550	0
2025-05-06	0.550	0.550	0.550	0.550	0.550	0
2025-05-05	0.550	0.550	0.550	0.550	0.550	0
2025-05-02	0.550	0.550	0.550	0.550	0.550	0
2025-04-30	0.550	0.550	0.550	0.550	0.550	0
2025-04-29	0.550	0.550	0.550	0.550	0.550	0
2025-04-28	0.550	0.550	0.550	0.550	0.550	0
2025-04-25	0.550	0.550	0.550	0.550	0.550	0
2025-04-24	0.550	0.550	0.550	0.550	0.550	0
2025-04-23	0.550	0.550	0.550	0.550	0.550	0
2025-04-22	0.550	0.550	0.550	0.550	0.550	0
2025-04-21	0.550	0.550	0.550	0.550	0.550	0
2025-04-18	0.550	0.550	0.550	0.550	0.550	0
2025-04-17	0.550	0.550	0.550	0.550	0.550	0
2025-04-16	0.550	0.550	0.550	0.550	0.550	0
2025-04-15	0.550	0.550	0.550	0.550	0.550	0
2025-04-14	0.550	0.550	0.550	0.550	0.550	0
2025-04-11	0.550	0.550	0.550	0.550	0.550	5,000
2025-04-10	0.550	0.550	0.550	0.550	0.550	0
2025-04-09	0.550	0.550	0.550	0.550	0.550	0
2025-04-08	0.550	0.550	0.550	0.550	0.550	10,000
2025-04-07	0.630	0.630	0.630	0.630	0.630	0
2025-03-26	0.630	0.630	0.630	0.630	0.630	10,000
2025-03-14	0.700	0.700	0.700	0.700	0.700	15,100
2025-03-12	0.700	0.700	0.700	0.700	0.700	1,500
2025-03-11	0.700	0.700	0.700	0.700	0.700	10,000
2025-03-07	0.700	0.700	0.700	0.700	0.700	1,000
2025-03-06	0.700	0.700	0.700	0.700	0.700	8,000
2025-03-04	0.700	0.700	0.700	0.700	0.700	10,000
2025-01-23	0.750	0.750	0.750	0.750	0.750	8,500
2025-01-22	0.750	0.775	0.750	0.760	0.760	51,500
2025-01-21	0.750	0.750	0.750	0.750	0.750	1,500
2025-01-13	0.760	0.760	0.760	0.760	0.760	10,000
2025-01-09	0.760	0.760	0.760	0.760	0.760	6,400
2025-01-08	0.760	0.760	0.760	0.760	0.760	10,800
2025-01-07	0.765	0.765	0.750	0.760	0.760	21,400
2025-01-06	0.760	0.760	0.760	0.760	0.760	5,000
2025-01-03	0.750	0.750	0.750	0.750	0.750	60,000
2025-01-02	0.750	0.750	0.750	0.750	0.750	1,500
2024-12-26	0.730	0.755	0.730	0.755	0.755	5,000
2024-12-20	0.725	0.725	0.725	0.725	0.725	13,300
2024-12-19	0.725	0.725	0.725	0.725	0.725	100
2024-12-18	0.725	0.725	0.725	0.725	0.725	3,100
2024-12-17	0.725	0.725	0.725	0.725	0.725	1,500
2024-12-03	0.735	0.780	0.735	0.780	0.780	15,000
2024-12-02	0.725	0.725	0.725	0.725	0.725	10,000
2024-11-12	0.725	0.725	0.725	0.725	0.725	5,000
2024-11-11	0.725	0.725	0.725	0.725	0.725	3,000
2024-11-08	0.725	0.725	0.725	0.725	0.725	1,600
2024-11-07	0.725	0.725	0.725	0.725	0.725	5,000

← NewerPage 7 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.