Ralco Corporation Berhad (KLSE:RALCO)
Malaysia · Delayed Price · Currency is MYR 0.9700
-0.0050 (-0.51%)
At close: Aug 11, 2026
Ralco Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 160,000 |
| Jun 29, 2026 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -3.88% | 929,400 |
| 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 |