Revenue Group Berhad (KLSE:REVENUE)
Malaysia · Delayed Price · Currency is MYR 0.0800
+0.0050 (6.67%)
At close: Aug 28, 2026
Revenue Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 1,808,500 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 467,400 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 419,100 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,790,000 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 397,100 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 58,400 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 217,500 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 859,800 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 159,000 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 247,000 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 461,500 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 902,000 |
| Aug 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 340,900 |
| Aug 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 3,135,900 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 151,700 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 219,900 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 585,800 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 905,000 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,046,000 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 137,100 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 311,100 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 796,000 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 471,200 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 14,200 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,371,900 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 35,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 761,800 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 653,400 |
| Jul 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 1,103,500 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 31,400 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 424,900 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 532,400 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 567,600 |
| Jul 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 20,100 |
| Jul 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 2,100 |
| Jul 8, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 604,300 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 192,200 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 152,500 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 368,300 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 56,200 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 694,400 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 18,100 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 800 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 260,800 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 71,700 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18,100 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 409,800 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 160,300 |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 120,300 |