Ralco Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.800	0.800	0.800	0.800	0.800	34,800
2024-02-07	0.800	0.800	0.800	0.800	0.800	20,000
2024-02-06	0.790	0.840	0.790	0.840	0.840	8,400
2024-02-02	0.795	0.795	0.795	0.795	0.795	6,000
2024-01-31	0.795	0.795	0.795	0.795	0.795	4,000
2024-01-30	0.795	0.795	0.795	0.795	0.795	12,000
2024-01-23	0.795	0.795	0.795	0.795	0.795	10,500
2024-01-22	0.800	0.800	0.800	0.800	0.800	70,000
2024-01-19	0.800	0.800	0.800	0.800	0.800	4,000
2024-01-18	0.795	0.800	0.795	0.800	0.800	10,000
2024-01-17	0.800	0.800	0.795	0.795	0.795	78,400
2024-01-16	0.800	0.800	0.800	0.800	0.800	40,500
2024-01-15	0.805	0.805	0.805	0.805	0.805	2,500
2024-01-12	0.805	0.805	0.805	0.805	0.805	11,500
2024-01-10	0.810	0.810	0.805	0.805	0.805	5,000
2024-01-09	0.805	0.805	0.805	0.805	0.805	5,000
2024-01-08	0.800	0.800	0.800	0.800	0.800	15,900
2024-01-05	0.860	0.860	0.800	0.800	0.800	300
2024-01-04	0.810	0.880	0.805	0.865	0.865	14,900
2024-01-03	0.805	0.950	0.805	0.810	0.810	461,700
2024-01-02	0.795	0.795	0.790	0.795	0.795	53,000
2023-12-26	0.790	0.790	0.785	0.785	0.785	110,000
2023-12-20	0.790	0.790	0.790	0.790	0.790	12,000
2023-12-18	0.795	0.795	0.790	0.790	0.790	14,000
2023-12-12	0.795	0.795	0.795	0.795	0.795	6,500
2023-12-11	0.790	0.795	0.790	0.795	0.795	10,000
2023-12-07	0.790	0.790	0.790	0.790	0.790	60,000
2023-12-05	0.775	0.790	0.775	0.790	0.790	15,800
2023-12-04	0.780	0.780	0.780	0.780	0.780	10,000
2023-11-29	0.785	0.785	0.780	0.780	0.780	48,000
2023-11-27	0.830	0.830	0.790	0.790	0.790	50,000
2023-11-20	0.830	0.830	0.830	0.830	0.830	2,000
2023-11-17	0.830	0.830	0.830	0.830	0.830	7,700
2023-11-16	0.860	0.860	0.860	0.860	0.860	2,000
2023-11-15	0.910	0.910	0.860	0.865	0.865	5,100
2023-11-14	0.840	0.960	0.840	0.910	0.910	81,700
2023-11-10	0.785	0.785	0.785	0.785	0.785	5,000
2023-11-09	0.785	0.785	0.785	0.785	0.785	500
2023-11-08	0.785	0.785	0.785	0.785	0.785	1,500
2023-11-07	0.785	0.830	0.780	0.790	0.790	61,500
2023-11-06	0.780	0.780	0.780	0.780	0.780	16,200
2023-11-03	0.775	0.780	0.775	0.780	0.780	80,000
2023-11-02	0.785	0.785	0.775	0.775	0.775	33,800
2023-11-01	0.780	0.780	0.770	0.770	0.770	57,500
2023-10-30	0.820	0.820	0.820	0.820	0.820	2,500
2023-10-19	0.780	0.780	0.780	0.780	0.780	2,000
2023-10-18	0.820	0.820	0.800	0.800	0.800	52,800
2023-10-17	0.820	0.820	0.820	0.820	0.820	864,400
2023-10-12	0.780	0.780	0.780	0.780	0.780	37,300
2023-10-09	0.790	0.790	0.780	0.780	0.780	14,000
2023-09-29	0.790	0.790	0.790	0.790	0.790	3,500
2023-09-26	0.825	0.825	0.825	0.825	0.825	1,000
2023-09-25	0.800	0.880	0.790	0.840	0.840	131,200
2023-09-21	0.750	0.775	0.750	0.775	0.775	150,600
2023-09-14	0.830	0.830	0.830	0.830	0.830	8,000
2023-09-01	0.860	0.860	0.860	0.860	0.860	14,000
2023-08-30	0.860	0.860	0.860	0.860	0.860	25,000
2023-08-29	0.860	0.860	0.860	0.860	0.860	40,000
2023-08-28	0.850	0.850	0.830	0.830	0.830	80,000
2023-08-24	0.830	0.830	0.830	0.830	0.830	3,000

← NewerPage 9 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.