Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.670	0.685	0.670	0.675	0.577	910,200
2023-08-14	0.665	0.675	0.660	0.670	0.573	864,000
2023-08-11	0.655	0.670	0.650	0.665	0.569	853,700
2023-08-10	0.660	0.665	0.655	0.665	0.569	425,200
2023-08-09	0.660	0.665	0.655	0.665	0.569	1,150,100
2023-08-08	0.670	0.670	0.655	0.665	0.569	253,000
2023-08-07	0.670	0.675	0.650	0.670	0.573	1,337,800
2023-08-04	0.665	0.670	0.660	0.670	0.573	327,900
2023-08-03	0.655	0.665	0.630	0.665	0.569	1,378,800
2023-08-02	0.670	0.675	0.655	0.655	0.560	1,795,300
2023-08-01	0.680	0.680	0.670	0.675	0.577	505,700
2023-07-31	0.680	0.685	0.670	0.680	0.582	1,450,600
2023-07-28	0.685	0.690	0.675	0.685	0.586	442,700
2023-07-27	0.680	0.700	0.675	0.685	0.586	1,745,000
2023-07-26	0.680	0.680	0.675	0.675	0.577	671,300
2023-07-25	0.675	0.680	0.670	0.680	0.582	716,000
2023-07-24	0.670	0.675	0.655	0.670	0.573	1,819,600
2023-07-21	0.685	0.685	0.660	0.670	0.573	3,035,000
2023-07-20	0.695	0.700	0.680	0.690	0.590	817,900
2023-07-18	0.710	0.710	0.690	0.695	0.594	856,000
2023-07-17	0.710	0.710	0.700	0.710	0.607	424,600
2023-07-14	0.685	0.710	0.685	0.710	0.607	1,498,000
2023-07-13	0.685	0.700	0.685	0.690	0.590	694,800
2023-07-12	0.705	0.705	0.680	0.700	0.599	2,520,300
2023-07-11	0.690	0.705	0.680	0.705	0.603	1,236,100
2023-07-10	0.690	0.695	0.675	0.690	0.590	1,587,600
2023-07-07	0.730	0.730	0.685	0.690	0.590	4,062,600
2023-07-06	0.725	0.740	0.720	0.725	0.620	1,182,800
2023-07-05	0.730	0.735	0.720	0.730	0.624	1,503,700
2023-07-04	0.740	0.740	0.720	0.725	0.620	2,392,400
2023-07-03	0.720	0.740	0.690	0.735	0.629	7,126,900
2023-06-30	0.690	0.730	0.685	0.710	0.607	6,205,700
2023-06-28	0.700	0.700	0.675	0.690	0.590	1,979,700
2023-06-27	0.700	0.720	0.675	0.700	0.599	4,811,000
2023-06-26	0.720	0.735	0.705	0.705	0.603	1,234,700
2023-06-23	0.730	0.735	0.705	0.720	0.616	1,798,400
2023-06-22	0.735	0.740	0.720	0.730	0.624	1,658,300
2023-06-21	0.685	0.755	0.675	0.735	0.629	8,802,000
2023-06-20	0.700	0.720	0.690	0.690	0.590	5,097,800
2023-06-19	0.695	0.710	0.690	0.695	0.594	1,111,700
2023-06-16	0.700	0.715	0.690	0.695	0.594	2,254,000
2023-06-15	0.700	0.715	0.685	0.700	0.599	5,040,600
2023-06-14	0.700	0.720	0.685	0.700	0.599	5,789,900
2023-06-13	0.690	0.700	0.675	0.700	0.599	1,888,100
2023-06-12	0.685	0.715	0.680	0.680	0.582	5,683,300
2023-06-09	0.625	0.695	0.615	0.690	0.590	9,211,000
2023-06-08	0.635	0.635	0.595	0.620	0.530	9,551,600
2023-06-07	0.645	0.645	0.630	0.630	0.539	4,909,300
2023-06-06	0.660	0.665	0.645	0.645	0.552	3,452,600
2023-06-02	0.635	0.670	0.635	0.655	0.560	9,213,900
2023-06-01	0.645	0.655	0.630	0.630	0.539	5,372,300
2023-05-31	0.640	0.670	0.640	0.650	0.556	4,856,300
2023-05-30	0.625	0.670	0.625	0.640	0.547	12,370,000
2023-05-29	0.590	0.615	0.590	0.615	0.526	2,619,600
2023-05-26	0.580	0.605	0.570	0.585	0.500	2,895,900
2023-05-25	0.570	0.590	0.555	0.580	0.496	3,412,400
2023-05-24	0.610	0.635	0.570	0.580	0.496	13,889,700
2023-05-23	0.565	0.605	0.560	0.605	0.517	6,463,800
2023-05-22	0.565	0.570	0.560	0.560	0.479	629,800
2023-05-19	0.555	0.575	0.550	0.570	0.488	2,877,100

← NewerPage 14 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.