Skip to main content
logo
Revenue Group Berhad (KLSE:REVENUE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Sep 18, 2026

Revenue Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.080.080.080.080.08-603,100
Sep 17, 20260.080.080.080.080.08-172,900
Sep 15, 20260.080.080.080.080.08-6.25%1,081,000
Sep 14, 20260.080.080.080.080.08-598,200
Sep 11, 20260.080.080.080.080.08-1,185,600
Sep 10, 20260.080.080.080.080.086.67%2,846,200
Sep 9, 20260.080.080.080.080.08-271,500
Sep 8, 20260.080.080.080.080.08-55,100
Sep 7, 20260.080.080.080.080.08-235,100
Sep 4, 20260.080.080.080.080.08-552,900
Sep 3, 20260.080.080.080.080.08-276,400
Sep 2, 20260.080.080.080.080.08-451,900
Sep 1, 20260.070.080.070.080.08-6.25%744,400
Aug 28, 20260.080.080.080.080.086.67%1,808,500
Aug 27, 20260.080.080.080.080.08-467,400
Aug 26, 20260.080.080.080.080.08-419,100
Aug 24, 20260.080.080.080.080.08-1,790,000
Aug 21, 20260.080.080.080.080.08-397,100
Aug 20, 20260.080.080.080.080.08-58,400
Aug 19, 20260.080.080.080.080.08-217,500
Aug 18, 20260.080.080.080.080.08-859,800
Aug 17, 20260.080.080.080.080.08-159,000
Aug 14, 20260.080.080.080.080.08-247,000
Aug 13, 20260.080.080.080.080.08-461,500
Aug 12, 20260.080.080.080.080.08-902,000
Aug 11, 20260.070.080.070.080.08-340,900
Aug 10, 20260.070.080.070.080.087.14%3,135,900
Aug 7, 20260.070.070.070.070.07-151,700
Aug 6, 20260.070.070.070.070.07-219,900
Aug 5, 20260.070.070.070.070.07-585,800
Aug 4, 20260.070.070.070.070.07-905,000
Aug 3, 20260.070.070.070.070.07-2,046,000
Jul 31, 20260.070.070.070.070.077.69%137,100
Jul 30, 20260.070.070.070.070.07-311,100
Jul 29, 20260.070.070.070.070.07-796,000
Jul 28, 20260.070.070.070.070.07-7.14%471,200
Jul 27, 20260.070.070.070.070.077.69%14,200
Jul 24, 20260.070.070.070.070.07-1,371,900
Jul 23, 20260.070.070.070.070.07-35,000
Jul 22, 20260.070.070.070.070.07-30,000
Jul 21, 20260.070.070.070.070.07-761,800
Jul 20, 20260.070.070.070.070.07-653,400
Jul 17, 20260.060.070.060.070.078.33%1,103,500
Jul 16, 20260.070.070.060.060.06-7.69%31,400
Jul 15, 20260.070.070.060.070.07-424,900
Jul 14, 20260.070.070.070.070.07-532,400
Jul 13, 20260.070.070.070.070.07-567,600
Jul 10, 20260.060.070.060.070.07-20,100
Jul 9, 20260.060.070.060.070.078.33%2,100
Jul 8, 20260.060.070.060.060.06-7.69%604,300