Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.730	0.730	0.725	0.725	0.725	13,000
2024-10-15	0.725	0.760	0.725	0.730	0.730	8,600
2024-10-09	0.725	0.725	0.725	0.725	0.725	6,500
2024-10-03	0.725	0.725	0.725	0.725	0.725	5,000
2024-09-26	0.730	0.730	0.730	0.730	0.730	1,500
2024-09-25	0.725	0.725	0.720	0.720	0.720	9,000
2024-09-24	0.770	0.770	0.770	0.770	0.770	300
2024-09-23	0.760	0.770	0.760	0.770	0.770	7,000
2024-09-19	0.730	0.730	0.720	0.720	0.720	69,000
2024-08-20	0.750	0.750	0.720	0.720	0.720	5,400
2024-08-15	0.735	0.735	0.735	0.735	0.735	10,000
2024-08-13	0.750	0.750	0.750	0.750	0.750	5,000
2024-08-07	0.710	0.745	0.710	0.745	0.745	119,100
2024-08-06	0.705	0.735	0.705	0.710	0.710	70,500
2024-08-05	0.730	0.730	0.715	0.715	0.715	98,900
2024-07-25	0.730	0.730	0.730	0.730	0.730	1,000
2024-07-23	0.730	0.730	0.730	0.730	0.730	10,000
2024-07-19	0.740	0.750	0.735	0.750	0.750	41,500
2024-07-17	0.740	0.750	0.730	0.735	0.735	30,700
2024-07-16	0.735	0.740	0.730	0.730	0.730	119,500
2024-07-10	0.735	0.735	0.720	0.720	0.720	50,000
2024-07-05	0.760	0.760	0.760	0.760	0.760	5,000
2024-07-02	0.790	0.795	0.775	0.775	0.775	20,200
2024-06-28	0.730	0.730	0.730	0.730	0.730	20,000
2024-06-25	0.750	0.750	0.740	0.740	0.740	10,000
2024-06-21	0.740	0.740	0.740	0.740	0.740	10,000
2024-06-20	0.730	0.730	0.730	0.730	0.730	2,000
2024-06-18	0.730	0.730	0.730	0.730	0.730	10,000
2024-06-12	0.750	0.750	0.730	0.740	0.740	34,900
2024-06-10	0.730	0.730	0.725	0.725	0.725	30,000
2024-05-31	0.730	0.730	0.730	0.730	0.730	40,000
2024-05-29	0.730	0.730	0.730	0.730	0.730	3,000
2024-05-27	0.740	0.790	0.740	0.790	0.790	9,900
2024-05-15	0.780	0.780	0.780	0.780	0.780	25,000
2024-05-08	0.730	0.730	0.730	0.730	0.730	7,000
2024-05-07	0.730	0.730	0.730	0.730	0.730	900
2024-05-02	0.730	0.730	0.730	0.730	0.730	2,000
2024-04-30	0.750	0.750	0.750	0.750	0.750	30,000
2024-04-24	0.730	0.735	0.730	0.730	0.730	30,000
2024-04-17	0.750	0.750	0.750	0.750	0.750	25,000
2024-04-16	0.730	0.730	0.730	0.730	0.730	14,800
2024-04-15	0.730	0.730	0.730	0.730	0.730	1,500
2024-04-12	0.735	0.735	0.730	0.730	0.730	34,000
2024-04-09	0.740	0.740	0.740	0.740	0.740	25,000
2024-04-08	0.730	0.750	0.730	0.750	0.750	14,500
2024-04-05	0.740	0.750	0.740	0.750	0.750	52,500
2024-04-03	0.730	0.740	0.730	0.740	0.740	30,100
2024-04-02	0.740	0.740	0.730	0.730	0.730	50,600
2024-03-21	0.740	0.760	0.740	0.760	0.760	14,100
2024-03-19	0.730	0.785	0.730	0.780	0.780	24,700
2024-03-18	0.730	0.730	0.730	0.730	0.730	50,000
2024-03-15	0.730	0.730	0.730	0.730	0.730	5,000
2024-03-05	0.750	0.750	0.730	0.730	0.730	21,000
2024-03-04	0.765	0.765	0.765	0.765	0.765	5,000
2024-03-01	0.770	0.770	0.770	0.770	0.770	8,500
2024-02-28	0.775	0.800	0.775	0.800	0.800	9,500
2024-02-27	0.835	0.835	0.835	0.835	0.835	2,100
2024-02-26	0.770	0.840	0.770	0.835	0.835	2,600
2024-02-21	0.800	0.800	0.800	0.800	0.800	4,000
2024-02-16	0.800	0.800	0.800	0.800	0.800	10,500

← NewerPage 8 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.