Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.945	1.020	0.945	1.000	0.886	4,478,900
2024-05-08	0.940	0.945	0.935	0.940	0.833	750,600
2024-05-07	0.950	0.950	0.930	0.940	0.833	1,189,800
2024-05-06	0.920	0.945	0.920	0.940	0.833	2,638,300
2024-05-03	0.910	0.925	0.910	0.920	0.815	925,400
2024-05-02	0.905	0.920	0.905	0.905	0.802	856,700
2024-04-30	0.905	0.915	0.900	0.910	0.806	254,900
2024-04-29	0.915	0.920	0.900	0.905	0.802	1,125,200
2024-04-26	0.910	0.920	0.900	0.910	0.806	515,800
2024-04-25	0.930	0.930	0.900	0.915	0.810	931,800
2024-04-24	0.915	0.925	0.910	0.915	0.810	865,600
2024-04-23	0.910	0.920	0.905	0.915	0.810	384,400
2024-04-22	0.895	0.910	0.895	0.900	0.797	383,100
2024-04-19	0.935	0.935	0.900	0.900	0.797	1,716,900
2024-04-18	0.945	0.945	0.925	0.935	0.828	516,500
2024-04-17	0.935	0.950	0.915	0.945	0.837	1,749,000
2024-04-16	0.920	0.935	0.890	0.935	0.828	3,917,200
2024-04-15	0.955	0.955	0.910	0.925	0.819	3,592,400
2024-04-12	0.975	0.975	0.950	0.955	0.846	1,560,100
2024-04-09	0.975	0.990	0.970	0.975	0.864	1,636,300
2024-04-08	0.965	0.980	0.960	0.975	0.864	799,300
2024-04-05	0.970	0.970	0.960	0.965	0.855	562,800
2024-04-04	0.960	0.980	0.960	0.970	0.859	852,000
2024-04-03	0.960	0.965	0.940	0.960	0.850	2,769,200
2024-04-02	0.980	0.980	0.960	0.965	0.855	2,017,600
2024-04-01	0.970	0.980	0.965	0.980	0.868	1,869,500
2024-03-29	0.980	0.985	0.970	0.975	0.864	1,002,700
2024-03-27	0.995	1.010	0.970	0.980	0.868	4,514,200
2024-03-26	0.995	1.010	0.995	1.000	0.886	1,079,000
2024-03-25	1.010	1.020	0.995	0.995	0.881	2,232,100
2024-03-22	1.020	1.020	1.000	1.010	0.895	2,010,700
2024-03-21	1.060	1.060	1.010	1.020	0.903	4,168,100
2024-03-20	1.020	1.070	1.020	1.050	0.930	3,989,000
2024-03-19	1.020	1.030	1.010	1.020	0.903	547,300
2024-03-18	1.010	1.040	1.010	1.020	0.903	1,670,600
2024-03-15	1.010	1.030	0.990	1.010	0.895	2,977,900
2024-03-14	1.030	1.030	0.990	1.010	0.895	1,747,800
2024-03-13	1.050	1.050	1.020	1.020	0.903	1,478,400
2024-03-12	1.050	1.060	1.020	1.040	0.921	2,666,300
2024-03-11	1.030	1.060	1.000	1.040	0.921	4,635,400
2024-03-08	0.980	1.040	0.975	1.030	0.912	3,825,800
2024-03-07	0.970	0.995	0.960	0.980	0.868	1,883,300
2024-03-06	0.980	0.980	0.965	0.970	0.859	2,039,900
2024-03-05	0.970	0.980	0.965	0.975	0.864	837,500
2024-03-04	0.965	1.000	0.965	0.970	0.859	2,376,200
2024-03-01	0.985	1.010	0.960	0.970	0.859	2,507,800
2024-02-29	0.980	1.000	0.960	0.985	0.872	2,535,000
2024-02-28	1.020	1.020	0.985	0.985	0.872	1,931,000
2024-02-27	1.050	1.050	0.995	1.020	0.903	2,372,000
2024-02-26	0.990	1.040	0.955	1.040	0.921	5,863,400
2024-02-23	1.030	1.040	0.985	0.995	0.881	7,219,200
2024-02-22	1.060	1.090	1.030	1.040	0.921	4,719,900
2024-02-21	1.050	1.060	1.020	1.060	0.939	2,966,800
2024-02-20	1.040	1.070	1.020	1.050	0.930	4,368,900
2024-02-19	1.060	1.070	1.030	1.050	0.930	3,517,900
2024-02-16	1.090	1.100	1.040	1.070	0.948	6,831,200
2024-02-15	1.010	1.110	0.990	1.100	0.974	11,291,600
2024-02-14	1.020	1.070	0.975	1.010	0.895	11,745,100
2024-02-13	0.970	1.070	0.955	1.040	0.921	11,703,300
2024-02-09	0.925	0.980	0.915	0.970	0.859	5,916,300

← NewerPage 11 of 21 · 1,227 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.