Regal Asian Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.050	2.100	2.050	2.090	1.721	1,371,407
2023-06-27	2.020	2.070	2.020	2.070	1.704	917,298
2023-06-26	1.990	2.040	1.980	2.010	1.655	762,370
2023-06-23	1.970	2.010	1.955	2.000	1.647	491,949
2023-06-22	1.980	1.990	1.960	1.970	1.622	217,171
2023-06-21	1.985	2.020	1.980	1.980	1.630	291,407
2023-06-20	2.000	2.020	1.985	2.020	1.663	214,363
2023-06-19	1.985	2.020	1.985	2.000	1.647	288,381
2023-06-16	1.965	2.000	1.950	1.990	1.638	580,340
2023-06-15	1.970	1.990	1.935	1.970	1.622	137,446
2023-06-14	1.950	2.000	1.935	1.945	1.601	239,621
2023-06-13	1.960	2.000	1.950	1.950	1.605	167,989
2023-06-09	1.945	1.980	1.925	1.950	1.605	147,110
2023-06-08	1.965	1.975	1.925	1.955	1.610	46,927
2023-06-07	1.960	1.980	1.930	1.965	1.618	228,130
2023-06-06	1.965	2.000	1.955	2.000	1.647	310,217
2023-06-05	2.000	2.000	1.925	1.965	1.618	255,143
2023-06-02	1.980	2.000	1.980	2.000	1.647	404,193
2023-06-01	1.965	1.975	1.950	1.975	1.626	350,995
2023-05-31	1.985	1.990	1.960	1.965	1.618	166,156
2023-05-30	1.995	1.995	1.970	1.980	1.630	252,366
2023-05-29	1.990	2.020	1.965	2.000	1.647	635,700
2023-05-26	1.990	2.000	1.980	1.995	1.642	136,364
2023-05-25	2.000	2.000	1.980	1.990	1.638	160,486
2023-05-24	2.000	2.020	1.985	2.000	1.647	160,473
2023-05-23	2.000	2.020	2.000	2.000	1.647	267,260
2023-05-22	2.000	2.040	1.995	2.010	1.655	549,144
2023-05-19	1.985	2.040	1.970	2.020	1.663	324,602
2023-05-18	1.890	2.000	1.890	1.990	1.638	778,886
2023-05-17	1.925	1.925	1.850	1.860	1.531	160,921
2023-05-16	1.950	1.950	1.930	1.930	1.589	81,830
2023-05-15	1.950	1.955	1.950	1.955	1.610	5,164
2023-05-12	1.960	1.990	1.940	1.970	1.622	229,582
2023-05-11	1.980	1.995	1.970	1.995	1.642	77,163
2023-05-10	1.975	1.980	1.940	1.980	1.630	73,214
2023-05-09	1.945	2.000	1.930	2.000	1.647	188,886
2023-05-08	1.890	1.950	1.890	1.950	1.605	207,591
2023-05-05	1.880	1.930	1.880	1.920	1.581	407,292
2023-05-04	1.920	1.940	1.860	1.900	1.564	520,835
2023-05-03	1.960	1.960	1.860	1.920	1.581	131,424
2023-05-02	1.960	1.975	1.955	1.975	1.626	69,426
2023-05-01	1.980	1.980	1.960	1.960	1.614	32,281
2023-04-28	1.980	2.000	1.980	1.985	1.634	190,079
2023-04-27	2.020	2.020	1.985	1.985	1.634	109,915
2023-04-26	2.020	2.030	2.020	2.020	1.663	55,053
2023-04-24	2.040	2.040	2.020	2.020	1.663	48,615
2023-04-21	2.060	2.060	2.030	2.060	1.696	112,420
2023-04-20	2.060	2.080	2.060	2.070	1.704	63,352
2023-04-19	2.070	2.080	2.060	2.070	1.704	19,384
2023-04-18	2.050	2.080	2.040	2.040	1.680	104,229
2023-04-17	2.070	2.070	2.030	2.030	1.671	241,446
2023-04-14	2.060	2.080	2.060	2.070	1.704	157,140
2023-04-13	2.060	2.060	2.050	2.050	1.688	104,482
2023-04-12	2.070	2.080	2.060	2.070	1.704	39,736
2023-04-11	2.080	2.080	2.050	2.060	1.696	20,724
2023-04-06	2.060	2.080	2.060	2.070	1.704	216,867
2023-04-05	2.050	2.080	2.050	2.070	1.704	65,777
2023-04-04	2.080	2.080	2.060	2.070	1.704	303,772
2023-04-03	2.080	2.080	2.080	2.080	1.712	84,212
2023-03-31	2.030	2.080	2.030	2.080	1.712	72,715

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1000 AUD
2026-02-20	0.0800 AUD
2025-08-25	0.0600 AUD
2025-02-20	0.0600 AUD
2024-08-29	0.0500 AUD
2024-02-15	0.0500 AUD
2023-08-24	0.0500 AUD
2023-02-27	0.0500 AUD
2022-08-29	0.0500 AUD
2022-03-16	0.0500 AUD
2021-08-30	0.0550 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.