Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.140	2.140	2.100	2.140	1.721	17,660
2023-01-04	2.140	2.140	2.120	2.140	1.721	148,325
2023-01-03	2.170	2.170	2.140	2.150	1.729	114,826
2022-12-30	2.190	2.190	2.150	2.170	1.745	523,501
2022-12-29	2.120	2.210	2.120	2.190	1.761	1,773,718
2022-12-28	2.110	2.160	2.110	2.160	1.737	762,089
2022-12-23	2.140	2.140	2.110	2.130	1.713	180,942
2022-12-22	2.140	2.170	2.140	2.150	1.729	417,599
2022-12-21	2.140	2.150	2.120	2.140	1.721	367,335
2022-12-20	2.120	2.160	2.100	2.140	1.721	664,752
2022-12-19	2.120	2.160	2.090	2.120	1.705	635,688
2022-12-16	2.130	2.140	2.100	2.130	1.713	295,547
2022-12-15	2.060	2.120	2.060	2.120	1.705	272,988
2022-12-14	2.090	2.100	2.065	2.080	1.673	487,093
2022-12-13	2.070	2.110	2.050	2.110	1.697	218,997
2022-12-12	2.100	2.100	2.050	2.050	1.649	632,490
2022-12-09	2.010	2.010	2.010	2.010	1.617	0
2022-12-08	2.010	2.010	2.010	2.010	1.617	0
2022-12-07	2.010	2.010	2.010	2.010	1.617	0
2022-12-06	2.010	2.010	2.010	2.010	1.617	0
2022-12-05	2.010	2.010	2.010	2.010	1.617	0
2022-12-02	2.010	2.010	2.010	2.010	1.617	0
2022-12-01	2.010	2.010	2.010	2.010	1.617	0
2022-11-30	2.010	2.010	2.010	2.010	1.617	0
2022-11-29	2.010	2.010	2.010	2.010	1.617	0
2022-11-28	2.010	2.010	2.010	2.010	1.617	0
2022-11-25	2.020	2.030	2.000	2.010	1.617	120,517
2022-11-24	2.030	2.030	2.000	2.020	1.625	123,713
2022-11-23	2.030	2.060	2.020	2.020	1.625	382,563
2022-11-22	2.030	2.050	2.030	2.030	1.633	193,396
2022-11-21	2.070	2.070	2.020	2.050	1.649	435,964
2022-11-18	2.070	2.070	2.050	2.050	1.649	145,867
2022-11-17	2.100	2.100	2.050	2.080	1.673	286,955
2022-11-16	2.080	2.100	2.070	2.080	1.673	433,806
2022-11-15	2.060	2.090	2.050	2.050	1.649	98,222
2022-11-14	2.030	2.080	2.030	2.050	1.649	118,226
2022-11-11	2.040	2.080	2.040	2.070	1.665	515,394
2022-11-10	2.060	2.060	2.020	2.020	1.625	221,837
2022-11-09	2.020	2.060	2.020	2.050	1.649	594,628
2022-11-08	2.020	2.040	2.020	2.020	1.625	231,773
2022-11-07	1.995	2.050	1.990	2.020	1.625	587,194
2022-11-04	1.965	2.010	1.965	1.990	1.601	416,180
2022-11-03	1.945	1.973	1.945	1.960	1.576	262,283
2022-11-02	1.950	1.960	1.940	1.945	1.564	263,783
2022-11-01	1.950	1.960	1.945	1.945	1.564	13,746
2022-10-31	1.935	1.970	1.935	1.940	1.560	306,314
2022-10-28	1.950	1.950	1.930	1.935	1.556	124,235
2022-10-27	1.940	1.968	1.940	1.945	1.564	134,934
2022-10-26	1.930	1.960	1.930	1.935	1.556	854,855
2022-10-25	1.940	1.940	1.920	1.920	1.544	66,930
2022-10-24	1.950	1.953	1.930	1.945	1.564	321,211
2022-10-21	1.940	1.965	1.940	1.955	1.572	85,781
2022-10-20	1.930	1.960	1.930	1.960	1.576	34,667
2022-10-19	1.950	1.965	1.930	1.930	1.552	210,852
2022-10-18	1.905	1.950	1.905	1.950	1.568	705,657
2022-10-17	1.890	1.910	1.890	1.910	1.536	205,234
2022-10-14	1.930	1.935	1.885	1.895	1.524	209,375
2022-10-13	1.890	1.960	1.890	1.955	1.572	666,557
2022-10-12	1.890	1.895	1.885	1.895	1.524	1,078,716
2022-10-11	1.890	1.895	1.885	1.890	1.520	1,503,110

← NewerPage 17 of 22 · 1,269 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.