Skip to main content
Revenue Group Berhad (KLSE:REVENUE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0550
0.00 (0.00%)
At close: Mar 9, 2026

Revenue Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.06-2,449,800
Mar 5, 20260.060.060.060.060.06-321,500
Mar 4, 20260.050.060.050.060.06-1,789,700
Mar 3, 20260.050.060.050.060.0610.00%259,100
Mar 2, 20260.060.060.050.050.05-9.09%878,400
Feb 27, 20260.060.060.060.060.06-298,300
Feb 26, 20260.060.060.060.060.06-376,000
Feb 25, 20260.060.060.060.060.06-263,600
Feb 24, 20260.060.060.060.060.06-122,600
Feb 23, 20260.060.060.060.060.06-1,554,300
Feb 20, 20260.060.060.060.060.06-129,400
Feb 19, 20260.060.060.060.060.06-169,700
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
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
Nov 17, 20250.070.070.060.060.06-7.69%285,200
Nov 14, 20250.060.070.060.070.078.33%14,800
Nov 13, 20250.060.070.060.060.06-212,300
Nov 12, 20250.060.070.060.060.06-1,063,000
Nov 11, 20250.070.070.060.060.06-7.69%9,935,200
Nov 10, 20250.060.070.060.070.078.33%440,200
Nov 7, 20250.060.070.060.060.06-7.69%584,600
Nov 6, 20250.070.070.060.070.07-1,161,600
Nov 5, 20250.070.070.060.070.07-10,442,500
Nov 4, 20250.070.070.070.070.07-2,530,700
Nov 3, 20250.080.080.070.070.07-13.33%6,730,400
Oct 31, 20250.080.080.070.080.08-6.25%12,035,600
Oct 30, 20250.080.090.080.080.08-11,705,500
Oct 29, 20250.080.090.080.080.086.67%8,155,200
Oct 28, 20250.080.080.080.080.08-6.25%925,500
Oct 27, 20250.080.080.080.080.086.67%921,800
Oct 24, 20250.080.080.080.080.08-503,600
Oct 23, 20250.080.080.080.080.08-174,300
Oct 22, 20250.080.080.080.080.08-339,900
Oct 21, 20250.080.080.080.080.08-210,000
Oct 17, 20250.080.080.080.080.08-1,899,800
Oct 16, 20250.080.080.080.080.087.14%986,000
Oct 15, 20250.080.080.070.070.07-6.67%563,600
Oct 14, 20250.080.080.080.080.08-1,705,700
Oct 13, 20250.080.080.080.080.08-6.25%186,900
Oct 10, 20250.080.080.080.080.08-209,100