Revenue Group Berhad (KLSE:REVENUE)
Malaysia · Delayed Price · Currency is MYR 0.0700
0.00 (0.00%)
At close: Sep 2, 2025
Revenue Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 485,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,119,300 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,669,000 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 187,900 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,164,100 |
| Aug 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 3,218,300 |
| Aug 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 550,000 |
| Aug 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 326,800 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 106,700 |
| Aug 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 413,000 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 196,800 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 168,000 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 290,700 |
| Aug 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 3,199,400 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 194,600 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 663,400 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 143,800 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 446,500 |
| Aug 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 560,000 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 38,100 |
| Aug 4, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 2,237,300 |
| Aug 1, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 115,600 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 430,300 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 702,800 |
| Jul 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 166,200 |
| Jul 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,639,600 |
| Jul 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 691,800 |
| Jul 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 384,800 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 88,700 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 388,700 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 341,000 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,137,100 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,048,800 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 731,000 |
| Jul 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 185,000 |
| Jul 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 218,500 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 304,900 |
| Jul 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 51,500 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,100 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,696,400 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 872,600 |
| Jul 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 137,800 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 159,900 |
| Jul 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,283,900 |
| Jul 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 230,600 |
| Jun 30, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 714,600 |
| Jun 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 313,600 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 714,400 |
| Jun 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,526,900 |
| Jun 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 971,300 |