Skip to main content
logo
Revenue Group Berhad (KLSE:REVENUE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Jan 27, 2026

Revenue Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.070.070.070.070.07-321,900
Jan 27, 20260.070.070.070.070.07-455,600
Jan 26, 20260.070.070.070.070.07-462,000
Jan 23, 20260.070.070.070.070.07-460,600
Jan 22, 20260.080.080.070.070.07-63,500
Jan 21, 20260.080.080.070.070.07-6.67%739,500
Jan 20, 20260.070.080.070.080.087.14%365,100
Jan 19, 20260.070.070.070.070.07-1,606,400
Jan 16, 20260.070.070.070.070.07-6.67%307,400
Jan 15, 20260.080.080.070.080.08-5,288,900
Jan 14, 20260.070.080.070.080.087.14%5,664,800
Jan 13, 20260.060.070.060.070.0716.67%4,728,000
Jan 12, 20260.060.070.060.060.069.09%9,495,000
Jan 9, 20260.060.060.060.060.06-199,700
Jan 8, 20260.060.060.060.060.06-290,000
Jan 7, 20260.060.060.060.060.06-8.33%3,249,500
Jan 6, 20260.060.060.060.060.06-584,800
Jan 5, 20260.050.070.050.060.0620.00%4,658,900
Jan 2, 20260.050.050.050.050.05-96,100
Dec 31, 20250.050.050.050.050.05-363,100
Dec 30, 20250.050.050.050.050.05-164,900
Dec 29, 20250.050.050.050.050.05-15,700
Dec 26, 20250.050.050.050.050.05-9.09%57,700
Dec 24, 20250.050.060.050.060.06-218,600
Dec 23, 20250.060.060.050.060.06-3,349,300
Dec 22, 20250.060.060.060.060.06-119,200
Dec 19, 20250.060.060.060.060.06-8.33%50,400
Dec 18, 20250.060.060.050.060.069.09%99,800
Dec 17, 20250.050.060.050.060.0610.00%413,000
Dec 16, 20250.060.060.050.050.05-646,400
Dec 15, 20250.050.050.050.050.05-7,500
Dec 12, 20250.060.060.050.050.05-1,594,800
Dec 11, 20250.050.050.050.050.05-470,700
Dec 10, 20250.050.050.050.050.05-3,500
Dec 9, 20250.050.050.050.050.05-340,400
Dec 8, 20250.060.060.050.050.05-9.09%1,482,300
Dec 5, 20250.060.060.050.060.06-377,800
Dec 4, 20250.050.060.050.060.0610.00%1,052,800
Dec 3, 20250.050.060.050.050.05-9.09%705,300
Dec 2, 20250.060.060.050.060.06-1,612,900
Dec 1, 20250.060.060.060.060.06-8.33%135,600
Nov 28, 20250.060.060.060.060.06-216,700
Nov 27, 20250.060.060.060.060.06-1,410,700
Nov 26, 20250.070.070.060.060.06-90,000
Nov 25, 20250.060.070.060.060.06-418,200
Nov 24, 20250.060.070.060.060.06-62,000
Nov 21, 20250.060.070.060.060.06-479,100
Nov 20, 20250.060.070.060.060.06-200,000
Nov 19, 20250.060.070.060.060.06-7.69%101,300
Nov 18, 20250.060.070.060.070.078.33%103,000