Skip to main content
logo
Revenue Group Berhad (KLSE:REVENUE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0550
0.00 (0.00%)
At close: Feb 16, 2026

Revenue Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20260.060.060.060.060.06-8.33%141,000
Feb 13, 20260.060.060.060.060.069.09%159,000
Feb 12, 20260.060.060.060.060.06-76,000
Feb 11, 20260.060.060.060.060.06-104,500
Feb 10, 20260.060.060.060.060.06-104,000
Feb 9, 20260.060.060.060.060.06-137,000
Feb 6, 20260.060.060.060.060.06-37,800
Feb 5, 20260.060.060.060.060.06-239,900
Feb 4, 20260.060.060.060.060.06-8.33%530,900
Feb 3, 20260.070.070.060.060.06-14.29%5,944,600
Jan 30, 20260.070.070.070.070.07-501,200
Jan 29, 20260.070.070.070.070.07-581,000
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