Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.350	0.360	0.345	0.350	0.350	762,600
2026-10-16	0.330	0.355	0.330	0.350	0.350	943,500
2026-10-15	0.340	0.340	0.325	0.325	0.325	1,106,800
2026-10-14	0.345	0.355	0.340	0.340	0.340	391,800
2026-10-13	0.345	0.350	0.340	0.345	0.345	376,600
2026-10-12	0.355	0.355	0.350	0.350	0.350	507,200
2026-10-09	0.335	0.350	0.335	0.350	0.350	554,700
2026-10-08	0.350	0.350	0.330	0.340	0.340	729,400
2026-10-07	0.355	0.355	0.345	0.350	0.350	422,700
2026-10-06	0.350	0.360	0.345	0.360	0.360	747,700
2026-10-05	0.350	0.350	0.345	0.350	0.350	539,000
2026-10-02	0.345	0.350	0.335	0.350	0.350	1,148,200
2026-10-01	0.330	0.345	0.325	0.345	0.345	1,441,000
2026-09-30	0.335	0.340	0.325	0.330	0.330	2,084,000
2026-09-29	0.350	0.360	0.325	0.335	0.335	4,251,500
2026-09-28	0.360	0.365	0.350	0.360	0.360	2,720,700
2026-09-25	0.360	0.365	0.350	0.365	0.365	3,198,300
2026-09-24	0.380	0.385	0.355	0.370	0.370	3,852,100
2026-09-23	0.400	0.405	0.395	0.400	0.380	1,557,600
2026-09-22	0.385	0.410	0.385	0.400	0.380	2,720,400
2026-09-21	0.390	0.390	0.380	0.390	0.371	529,600
2026-09-18	0.395	0.395	0.380	0.390	0.371	1,163,900
2026-09-17	0.400	0.400	0.385	0.395	0.375	1,107,100
2026-09-15	0.400	0.400	0.390	0.400	0.380	843,400
2026-09-14	0.405	0.405	0.390	0.400	0.380	1,636,200
2026-09-11	0.370	0.405	0.365	0.400	0.380	5,560,500
2026-09-10	0.345	0.370	0.340	0.370	0.352	2,361,100
2026-09-09	0.345	0.350	0.340	0.350	0.333	875,400
2026-09-08	0.330	0.350	0.330	0.345	0.328	3,720,400
2026-09-07	0.330	0.335	0.325	0.335	0.318	706,100
2026-09-04	0.335	0.340	0.330	0.330	0.314	401,500
2026-09-03	0.335	0.335	0.330	0.335	0.318	371,100
2026-09-02	0.330	0.335	0.330	0.335	0.318	543,200
2026-09-01	0.335	0.340	0.330	0.330	0.314	894,500
2026-08-28	0.330	0.335	0.325	0.335	0.318	2,007,100
2026-08-27	0.325	0.335	0.320	0.335	0.318	821,100
2026-08-26	0.335	0.335	0.325	0.330	0.314	3,553,400
2026-08-24	0.315	0.320	0.305	0.315	0.299	1,499,200
2026-08-21	0.310	0.315	0.305	0.310	0.295	188,200
2026-08-20	0.310	0.315	0.305	0.315	0.299	1,088,200
2026-08-19	0.315	0.320	0.310	0.315	0.299	681,200
2026-08-18	0.325	0.325	0.315	0.320	0.304	513,200
2026-08-17	0.330	0.345	0.325	0.325	0.309	12,323,400
2026-08-14	0.310	0.330	0.305	0.325	0.309	2,653,000
2026-08-13	0.310	0.310	0.305	0.310	0.295	252,300
2026-08-12	0.305	0.310	0.305	0.310	0.295	1,154,000
2026-08-11	0.310	0.310	0.305	0.310	0.295	1,298,800
2026-08-10	0.305	0.310	0.300	0.310	0.295	260,000
2026-08-07	0.300	0.305	0.300	0.305	0.290	273,100
2026-08-06	0.300	0.305	0.300	0.305	0.290	1,222,300
2026-08-05	0.305	0.305	0.300	0.305	0.290	237,000
2026-08-04	0.310	0.310	0.300	0.305	0.290	510,200
2026-08-03	0.310	0.315	0.300	0.315	0.299	587,800
2026-07-31	0.310	0.315	0.310	0.315	0.299	49,600
2026-07-30	0.310	0.310	0.305	0.310	0.295	235,000
2026-07-29	0.310	0.315	0.305	0.315	0.299	166,100
2026-07-28	0.305	0.310	0.305	0.310	0.295	182,100
2026-07-27	0.305	0.310	0.305	0.310	0.295	202,000
2026-07-24	0.310	0.310	0.305	0.310	0.295	195,500
2026-07-23	0.310	0.310	0.305	0.310	0.295	184,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0200 MYR
2025-09-24	0.0200 MYR
2024-09-26	0.0300 MYR
2023-09-27	0.0250 MYR
2022-10-31	0.0180 MYR
2021-10-29	0.0180 MYR
2020-09-08	0.0180 MYR
2019-09-10	0.0100 MYR

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