Ralco Corporation Berhad (KLSE:RALCO)
Malaysia · Delayed Price · Currency is MYR 0.9550
+0.0350 (3.80%)
At close: Jan 26, 2026
Ralco Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 3.80% | 1,386,700 |
| Jan 23, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.65% | 28,000 |
| Jan 22, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 0.53% | 594,600 |
| Jan 21, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 1,054,100 |
| Jan 20, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 109,000 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | - | 933,800 |
| Jan 13, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.64% | 1,124,500 |
| Jan 9, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.14% | 12,000 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.58% | 1,067,800 |
| Jan 7, 2026 | 0.93 | 0.98 | 0.91 | 0.95 | 0.95 | - | 15,800 |
| Jan 6, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 5.56% | 1,522,700 |
| Jan 5, 2026 | 0.80 | 0.91 | 0.80 | 0.90 | 0.90 | 12.50% | 757,100 |
| Dec 31, 2025 | 0.76 | 0.83 | 0.76 | 0.80 | 0.80 | 9.59% | 468,700 |
| Dec 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1,500 |
| Dec 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -8.18% | 30,000 |
| Dec 26, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 11.97% | 160,000 |
| Dec 24, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -8.97% | 45,200 |
| Dec 23, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | -9.30% | 18,300 |
| Dec 22, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | -2.27% | 154,600 |
| Dec 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.14% | 100 |
| Dec 9, 2025 | 0.70 | 0.85 | 0.70 | 0.85 | 0.85 | 20.71% | 3,500 |
| Dec 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 64,200 |
| Dec 4, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -8.50% | 144,200 |
| Dec 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1,500 |
| Nov 28, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 16.79% | 31,100 |
| Nov 18, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.77% | 16,900 |
| Nov 17, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -8.45% | 18,500 |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1,000 |
| Nov 10, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -0.71% | 42,100 |
| Nov 6, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.76% | 11,500 |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.68% | 97,800 |
| Nov 4, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 12,000 |
| Nov 3, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -3.21% | 49,000 |
| Oct 31, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 20,600 |
| Oct 28, 2025 | 0.84 | 0.84 | 0.76 | 0.78 | 0.78 | -6.59% | 41,600 |
| Oct 27, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 13,000 |
| Oct 24, 2025 | 0.90 | 0.92 | 0.83 | 0.85 | 0.85 | -9.14% | 155,900 |
| Oct 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 200 |
| Oct 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 26,100 |
| Oct 21, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 91,100 |
| Oct 17, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 213,100 |
| Oct 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 3.63% | 143,200 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.50% | 3,000 |
| Oct 13, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -0.99% | 113,600 |
| Oct 10, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 4.12% | 4,900 |
| Oct 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | 3,000 |
| Oct 8, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 42,800 |
| Oct 6, 2025 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 2.58% | 257,100 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.51% | 36,800 |
| Oct 2, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | - | 86,100 |