Skip to main content
logo
Ralco Corporation Berhad (KLSE:RALCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.030
+0.020 (1.98%)
At close: May 13, 2026

Ralco Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20261.011.031.001.031.031.98%3,600
May 12, 20261.071.081.001.011.01-6.48%5,730,700
May 11, 20261.081.081.071.081.082.86%215,700
May 8, 20261.051.051.051.051.05-1.87%1,200
May 7, 20261.111.111.071.071.07-0.93%5,481,000
May 6, 20261.031.081.031.081.083.85%2,400
May 5, 20261.041.041.031.041.04-3.70%14,100
May 4, 20261.121.141.031.081.08-3.57%6,233,000
Apr 30, 20261.091.121.091.121.122.75%42,500
Apr 29, 20261.111.121.091.091.09-2.68%102,100
Apr 28, 20261.101.131.101.121.122.75%5,405,200
Apr 27, 20261.071.091.071.091.090.93%209,500
Apr 24, 20261.081.091.081.081.08-0.92%25,300
Apr 23, 20261.101.111.071.091.090.93%4,886,100
Apr 22, 20261.071.091.071.081.08-17,700
Apr 21, 20261.101.101.061.081.08-1.82%53,900
Apr 20, 20261.101.111.071.101.10-5,080,100
Apr 17, 20261.091.101.051.101.104.76%25,200
Apr 16, 20261.081.081.051.051.05-4.55%7,800
Apr 15, 20261.091.101.081.101.100.92%4,375,900
Apr 14, 20261.091.091.091.091.09-17,500
Apr 13, 20261.041.091.041.091.094.81%297,000
Apr 10, 20261.091.101.041.041.04-2.80%3,873,200
Apr 9, 20261.071.071.071.071.07-2.73%33,600
Apr 8, 20261.101.101.101.101.10-7,100
Apr 7, 20261.081.101.081.101.105.77%3,727,100
Apr 6, 20261.041.041.041.041.04-140,000
Apr 3, 20261.051.051.041.041.04-4.59%6,000
Apr 2, 20261.071.101.051.091.095.83%3,692,800
Apr 1, 20261.081.091.031.031.03-390,000
Mar 31, 20261.041.041.031.031.03-0.96%32,300
Mar 30, 20261.081.091.041.041.04-1.89%2,527,200
Mar 27, 20261.081.091.061.061.06-2.75%446,400
Mar 25, 20261.091.091.071.091.09-2,321,700
Mar 24, 20261.081.101.081.091.091.87%693,900
Mar 18, 20261.071.101.071.071.07-0.93%2,594,100
Mar 13, 20261.081.091.061.081.08-2,435,100
Mar 11, 20261.081.081.081.081.08-1.82%3,000
Mar 10, 20261.071.101.061.101.102.80%2,531,800
Mar 9, 20261.031.101.011.071.070.94%126,300
Mar 6, 20261.071.071.061.061.06-0.93%232,200
Mar 5, 20261.091.091.021.071.07-1.83%2,078,000
Mar 4, 20261.061.091.031.091.09-73,200
Mar 3, 20261.051.091.051.091.093.81%31,900
Mar 2, 20261.071.091.051.051.05-2.78%2,077,800
Feb 27, 20261.071.091.061.081.08-23,600
Feb 26, 20261.071.091.071.081.080.93%17,200
Feb 25, 20261.081.081.071.071.07-0.93%2,122,500
Feb 24, 20261.081.081.071.081.08-41,500
Feb 23, 20261.091.091.081.081.08-0.92%13,200