Ralco Corporation Berhad (KLSE:RALCO)
Malaysia · Delayed Price · Currency is MYR 1.000
+0.010 (1.01%)
At close: Sep 22, 2026
Ralco Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 1.01% | 732,000 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 142,900 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.90 | 0.98 | 0.98 | - | 1,363,400 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 262,400 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 1,235,500 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 540,700 |
| Sep 9, 2026 | 0.97 | 1.00 | 0.93 | 0.99 | 0.99 | 2.59% | 897,600 |
| Sep 8, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | - | 993,900 |
| Sep 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.21% | 591,900 |
| Sep 4, 2026 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | -3.61% | 395,100 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 312,000 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 113,000 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 310,900 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -0.52% | 772,300 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 333,600 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 590,200 |
| Aug 21, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 0.52% | 409,000 |
| Aug 19, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 596,200 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 598,900 |
| Aug 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 154,900 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 331,600 |
| Aug 12, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 1,322,900 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 553,000 |
| Aug 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | 889,400 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | 7,400 |
| Aug 6, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 598,000 |
| Aug 5, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 405,100 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 124,900 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 182,000 |
| Jul 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 694,600 |
| Jul 30, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 31,000 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 713,600 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 219,500 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.03% | 382,000 |
| Jul 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 273,000 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 329,400 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.54% | 44,200 |
| Jul 21, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 0.51% | 426,000 |
| Jul 20, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.62% | 314,500 |
| Jul 17, 2026 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | -2.55% | 517,300 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | -0.51% | 484,900 |
| Jul 15, 2026 | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | 0.51% | 653,500 |
| Jul 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 957,500 |
| Jul 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 678,600 |
| Jul 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 569,000 |
| Jul 8, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 68,100 |
| Jul 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 678,600 |
| Jul 6, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 4.21% | 1,039,000 |
| Jul 3, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 582,100 |
| Jul 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 948,600 |