Ralco Corporation Berhad (KLSE:RALCO)
Malaysia · Delayed Price · Currency is MYR 1.030
+0.110 (11.96%)
At close: Jun 24, 2026
Ralco Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 0.92 | 1.03 | 0.91 | 1.03 | 1.03 | 11.96% | 1,712,100 |
| Jun 23, 2026 | 0.93 | 0.93 | 0.87 | 0.92 | 0.92 | 0.55% | 56,300 |
| Jun 22, 2026 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 1.67% | 18,000 |
| Jun 19, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -12.62% | 1,640,400 |
| Jun 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 48,200 |
| Jun 15, 2026 | 0.69 | 1.03 | 0.69 | 1.03 | 1.03 | 5.10% | 7,954,000 |
| Jun 12, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 402,100 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 49,000 |
| Jun 10, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 6,495,500 |
| Jun 9, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 123,900 |
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 60,000 |
| Jun 5, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 6,346,200 |
| Jun 4, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 232,800 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 900 |
| May 29, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 5,333,100 |
| May 28, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 213,700 |
| May 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | 88,900 |
| May 25, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 5,860,400 |
| May 22, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 214,100 |
| May 21, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 211,100 |
| May 20, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 5,740,500 |
| May 19, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | - | 1,600 |
| May 18, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 458,700 |
| May 15, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 5,586,200 |
| May 14, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 205,600 |
| May 13, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 3,600 |
| May 12, 2026 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | -6.48% | 5,730,700 |
| May 11, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 2.86% | 215,700 |
| May 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 1,200 |
| May 7, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 5,481,000 |
| May 6, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 2,400 |
| May 5, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -3.70% | 14,100 |
| May 4, 2026 | 1.12 | 1.14 | 1.03 | 1.08 | 1.08 | -3.57% | 6,233,000 |
| Apr 30, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 42,500 |
| Apr 29, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 102,100 |
| Apr 28, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 2.75% | 5,405,200 |
| Apr 27, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 209,500 |
| Apr 24, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 25,300 |
| Apr 23, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 4,886,100 |
| Apr 22, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 17,700 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 53,900 |
| Apr 20, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 5,080,100 |
| Apr 17, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 25,200 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 7,800 |
| Apr 15, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 4,375,900 |
| Apr 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 17,500 |
| Apr 13, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 297,000 |
| Apr 10, 2026 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 3,873,200 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 33,600 |
| Apr 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,100 |