Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.915	0.935	0.885	0.925	0.819	3,798,600
2024-02-07	0.985	0.995	0.880	0.915	0.810	15,685,800
2024-02-06	0.890	0.935	0.880	0.930	0.824	5,173,400
2024-02-05	0.870	0.905	0.840	0.885	0.784	8,865,400
2024-02-02	0.835	0.840	0.785	0.840	0.744	4,638,100
2024-01-31	0.860	0.860	0.835	0.835	0.740	1,550,100
2024-01-30	0.850	0.860	0.820	0.855	0.757	2,392,900
2024-01-29	0.880	0.885	0.845	0.850	0.753	2,539,600
2024-01-26	0.855	0.890	0.845	0.870	0.771	5,923,000
2024-01-24	0.850	0.855	0.845	0.850	0.753	1,114,400
2024-01-23	0.840	0.850	0.835	0.850	0.753	2,186,200
2024-01-22	0.835	0.855	0.830	0.840	0.744	2,762,200
2024-01-19	0.810	0.840	0.805	0.835	0.740	1,602,300
2024-01-18	0.835	0.840	0.785	0.810	0.717	4,642,700
2024-01-17	0.785	0.850	0.785	0.835	0.740	9,376,400
2024-01-16	0.800	0.800	0.780	0.785	0.695	1,815,800
2024-01-15	0.765	0.805	0.765	0.795	0.704	4,445,800
2024-01-12	0.755	0.770	0.750	0.765	0.678	883,700
2024-01-11	0.760	0.775	0.745	0.750	0.664	1,498,700
2024-01-10	0.750	0.760	0.740	0.760	0.673	1,081,500
2024-01-09	0.750	0.755	0.735	0.750	0.664	1,120,500
2024-01-08	0.745	0.755	0.735	0.750	0.664	1,746,100
2024-01-05	0.745	0.750	0.735	0.745	0.660	1,211,500
2024-01-04	0.725	0.750	0.720	0.745	0.660	2,257,300
2024-01-03	0.725	0.725	0.710	0.725	0.642	1,103,700
2024-01-02	0.700	0.730	0.695	0.725	0.642	1,359,700
2023-12-29	0.705	0.710	0.695	0.700	0.620	711,700
2023-12-28	0.690	0.705	0.690	0.705	0.624	1,239,800
2023-12-27	0.690	0.695	0.685	0.695	0.616	444,700
2023-12-26	0.695	0.705	0.680	0.690	0.611	1,286,000
2023-12-22	0.700	0.700	0.690	0.690	0.611	419,300
2023-12-21	0.695	0.695	0.685	0.695	0.616	81,100
2023-12-20	0.690	0.695	0.685	0.690	0.611	255,300
2023-12-19	0.705	0.705	0.685	0.690	0.611	674,200
2023-12-18	0.700	0.705	0.695	0.705	0.624	884,000
2023-12-15	0.685	0.700	0.680	0.695	0.616	1,087,800
2023-12-14	0.695	0.695	0.680	0.690	0.611	718,600
2023-12-13	0.695	0.705	0.690	0.695	0.616	1,760,900
2023-12-12	0.680	0.690	0.675	0.690	0.611	1,514,500
2023-12-11	0.670	0.690	0.670	0.675	0.598	816,800
2023-12-08	0.660	0.675	0.655	0.670	0.593	894,700
2023-12-07	0.660	0.660	0.645	0.660	0.585	1,059,300
2023-12-06	0.665	0.665	0.645	0.660	0.585	1,821,300
2023-12-05	0.670	0.670	0.640	0.660	0.585	1,780,700
2023-12-04	0.670	0.680	0.650	0.660	0.585	3,853,900
2023-12-01	0.695	0.695	0.660	0.660	0.585	3,247,800
2023-11-30	0.690	0.700	0.680	0.695	0.616	897,000
2023-11-29	0.700	0.705	0.690	0.700	0.620	1,244,200
2023-11-28	0.705	0.715	0.685	0.700	0.620	2,531,200
2023-11-27	0.690	0.705	0.675	0.700	0.620	2,253,800
2023-11-24	0.700	0.700	0.680	0.685	0.607	2,739,900
2023-11-23	0.700	0.710	0.690	0.695	0.616	1,899,100
2023-11-22	0.700	0.705	0.690	0.700	0.620	2,504,200
2023-11-21	0.700	0.710	0.695	0.705	0.624	2,158,600
2023-11-20	0.705	0.705	0.695	0.700	0.620	1,979,000
2023-11-17	0.715	0.720	0.685	0.700	0.620	26,580,699
2023-11-16	0.805	0.805	0.770	0.780	0.691	2,895,700
2023-11-15	0.815	0.825	0.795	0.805	0.713	3,007,400
2023-11-14	0.740	0.810	0.735	0.810	0.717	7,414,300
2023-11-10	0.735	0.735	0.730	0.735	0.651	437,600

← NewerPage 12 of 21 · 1,224 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.