Skip to main content
Ralco Corporation Berhad (KLSE:RALCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
+0.010 (0.94%)
At close: Mar 9, 2026

Ralco Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.031.101.011.071.070.94%126,300
Mar 6, 20261.071.071.061.061.06-0.93%232,200
Mar 5, 20261.091.091.021.071.07-1.83%2,078,000
Mar 4, 20261.061.091.031.091.09-73,200
Mar 3, 20261.051.091.051.091.093.81%31,900
Mar 2, 20261.071.091.051.051.05-2.78%2,077,800
Feb 27, 20261.071.091.061.081.08-23,600
Feb 26, 20261.071.091.071.081.080.93%17,200
Feb 25, 20261.081.081.071.071.07-0.93%2,122,500
Feb 24, 20261.081.081.071.081.08-41,500
Feb 23, 20261.091.091.081.081.08-0.92%13,200
Feb 20, 20261.061.101.061.091.092.83%2,208,400
Feb 19, 20261.041.061.021.061.060.95%54,700
Feb 16, 20261.041.061.011.051.05-1.87%83,300
Feb 13, 20261.071.091.061.071.071.90%1,870,300
Feb 12, 20261.051.071.051.051.05-1,195,700
Feb 11, 20261.011.051.011.051.055.00%2,915,900
Feb 10, 20260.981.010.981.001.00-51,000
Feb 9, 20260.981.020.981.001.001.52%1,944,500
Feb 4, 20260.960.990.960.990.993.14%1,582,300
Jan 29, 20260.960.980.960.960.96-1,362,700
Jan 26, 20260.960.970.960.960.963.80%1,386,700
Jan 23, 20260.930.930.920.920.92-2.65%28,000
Jan 22, 20260.950.970.950.950.950.53%594,600
Jan 21, 20260.940.950.940.940.940.53%1,054,100
Jan 20, 20260.940.940.930.940.940.54%109,000
Jan 16, 20260.950.950.930.930.93-933,800
Jan 13, 20260.920.950.920.930.931.64%1,124,500
Jan 9, 20260.940.950.920.920.92-2.14%12,000
Jan 8, 20260.960.960.940.940.94-1.58%1,067,800
Jan 7, 20260.930.980.910.950.95-15,800
Jan 6, 20260.910.960.910.950.955.56%1,522,700
Jan 5, 20260.800.910.800.900.9012.50%757,100
Dec 31, 20250.760.830.760.800.809.59%468,700
Dec 30, 20250.730.730.730.730.73-1,500
Dec 29, 20250.730.730.730.730.73-8.18%30,000
Dec 26, 20250.730.800.730.800.8011.97%160,000
Dec 24, 20250.730.730.710.710.71-8.97%45,200
Dec 23, 20250.720.780.720.780.78-9.30%18,300
Dec 22, 20250.860.860.830.860.86-2.27%154,600
Dec 10, 20250.880.880.880.880.884.14%100
Dec 9, 20250.700.850.700.850.8520.71%3,500
Dec 8, 20250.700.700.700.700.70-64,200
Dec 4, 20250.700.710.700.700.70-8.50%144,200
Dec 2, 20250.770.770.770.770.77-1,500
Nov 28, 20250.700.770.700.770.7716.79%31,100
Nov 18, 20250.680.680.660.660.660.77%16,900
Nov 17, 20250.690.690.650.650.65-8.45%18,500
Nov 11, 20250.710.710.710.710.711.43%1,000
Nov 10, 20250.700.700.680.700.70-0.71%42,100
Nov 6, 20250.720.720.710.710.71-2.76%11,500
Nov 5, 20250.730.730.730.730.73-2.68%97,800
Nov 4, 20250.730.760.730.750.75-1.32%12,000
Nov 3, 20250.770.770.760.760.76-3.21%49,000
Oct 31, 20250.770.780.770.780.78-20,600
Oct 28, 20250.840.840.760.780.78-6.59%41,600
Oct 27, 20250.850.850.840.840.84-1.18%13,000
Oct 24, 20250.900.920.830.850.85-9.14%155,900
Oct 23, 20250.930.930.930.930.93-7.00%200
Oct 22, 20251.001.001.001.001.00-2.91%26,100
Oct 21, 20251.021.051.021.031.030.98%91,100
Oct 17, 20250.991.020.991.021.022.00%213,100
Oct 15, 20250.991.000.991.001.003.63%143,200
Oct 14, 20250.970.970.970.970.97-3.50%3,000
Oct 13, 20250.971.000.971.001.00-0.99%113,600
Oct 10, 20251.011.010.991.011.014.12%4,900
Oct 9, 20250.970.970.970.970.97-3.96%3,000
Oct 8, 20251.001.011.001.011.011.51%42,800
Oct 6, 20250.971.020.961.001.002.58%257,100
Oct 3, 20250.970.970.950.970.97-0.51%36,800
Oct 2, 20250.951.010.950.980.98-86,100
Oct 1, 20250.980.980.980.980.98-0.51%100
Sep 30, 20250.980.980.910.980.98-24,900
Sep 29, 20250.870.980.870.980.9811.36%84,600
Sep 26, 20250.810.880.810.880.888.64%53,300
Sep 25, 20250.810.810.810.810.81-0.61%700
Sep 24, 20250.820.830.820.820.82-33,500
Sep 23, 20250.810.860.810.820.82-4.68%11,800
Sep 22, 20250.880.890.810.860.860.59%113,900
Sep 19, 20250.870.900.840.850.85-6.59%92,900
Sep 18, 20250.920.990.900.910.91-8.54%118,100
Sep 17, 20251.011.010.921.001.00-0.50%121,100