Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.570	0.585	0.560	0.565	0.483	2,369,300
2023-05-17	0.570	0.580	0.565	0.575	0.492	2,567,800
2023-05-16	0.545	0.575	0.535	0.575	0.492	4,966,800
2023-05-15	0.540	0.550	0.540	0.540	0.462	1,624,200
2023-05-12	0.540	0.545	0.535	0.540	0.462	1,908,200
2023-05-11	0.525	0.550	0.520	0.540	0.462	4,903,000
2023-05-10	0.520	0.525	0.515	0.525	0.449	820,100
2023-05-09	0.520	0.525	0.510	0.520	0.445	660,900
2023-05-08	0.525	0.525	0.510	0.515	0.440	1,528,400
2023-05-05	0.510	0.525	0.505	0.525	0.449	1,309,500
2023-05-03	0.510	0.515	0.510	0.510	0.436	384,100
2023-05-02	0.515	0.515	0.510	0.515	0.440	648,300
2023-04-28	0.515	0.525	0.515	0.515	0.440	1,631,600
2023-04-27	0.515	0.520	0.510	0.515	0.440	1,363,400
2023-04-26	0.520	0.520	0.510	0.515	0.440	543,000
2023-04-25	0.525	0.530	0.515	0.515	0.440	1,641,100
2023-04-20	0.510	0.515	0.505	0.515	0.440	485,500
2023-04-19	0.510	0.510	0.505	0.510	0.436	170,400
2023-04-18	0.510	0.510	0.505	0.510	0.436	214,200
2023-04-17	0.510	0.515	0.505	0.510	0.436	1,837,500
2023-04-14	0.515	0.515	0.505	0.515	0.440	859,900
2023-04-13	0.510	0.515	0.505	0.515	0.440	634,500
2023-04-12	0.515	0.520	0.500	0.510	0.436	3,761,100
2023-04-11	0.510	0.520	0.505	0.520	0.445	1,258,300
2023-04-10	0.515	0.520	0.515	0.515	0.440	553,400
2023-04-07	0.515	0.520	0.515	0.520	0.445	225,300
2023-04-06	0.525	0.525	0.515	0.520	0.445	468,000
2023-04-05	0.520	0.530	0.520	0.520	0.445	1,175,000
2023-04-04	0.525	0.525	0.520	0.520	0.445	611,800
2023-04-03	0.515	0.535	0.515	0.520	0.445	2,852,600
2023-03-31	0.515	0.520	0.510	0.515	0.440	151,500
2023-03-30	0.515	0.515	0.510	0.515	0.440	331,100
2023-03-29	0.515	0.515	0.510	0.515	0.440	1,244,700
2023-03-28	0.515	0.515	0.510	0.515	0.440	232,300
2023-03-27	0.515	0.525	0.510	0.515	0.440	668,300
2023-03-24	0.520	0.520	0.510	0.515	0.440	531,500
2023-03-23	0.520	0.525	0.505	0.525	0.449	2,701,300
2023-03-22	0.515	0.525	0.515	0.525	0.449	419,500
2023-03-21	0.515	0.515	0.510	0.515	0.440	462,600
2023-03-20	0.525	0.525	0.505	0.510	0.436	1,006,800
2023-03-17	0.520	0.530	0.515	0.525	0.449	1,295,800
2023-03-16	0.525	0.525	0.510	0.520	0.445	462,500
2023-03-15	0.530	0.535	0.520	0.525	0.449	1,015,400
2023-03-14	0.530	0.530	0.505	0.530	0.453	5,209,500
2023-03-13	0.540	0.540	0.530	0.530	0.453	1,859,900
2023-03-10	0.550	0.550	0.540	0.545	0.466	2,157,100
2023-03-09	0.560	0.565	0.545	0.555	0.475	1,832,700
2023-03-08	0.555	0.565	0.555	0.560	0.479	731,600
2023-03-07	0.570	0.570	0.555	0.560	0.479	689,300
2023-03-06	0.565	0.575	0.565	0.570	0.488	1,086,600
2023-03-03	0.560	0.565	0.555	0.565	0.483	915,800
2023-03-02	0.580	0.585	0.550	0.560	0.479	2,671,700
2023-03-01	0.570	0.575	0.565	0.575	0.492	715,400
2023-02-28	0.580	0.585	0.570	0.570	0.488	2,063,500
2023-02-27	0.580	0.590	0.570	0.580	0.496	2,261,600
2023-02-24	0.585	0.590	0.560	0.585	0.500	3,706,100
2023-02-23	0.555	0.585	0.555	0.580	0.496	4,694,200
2023-02-22	0.565	0.570	0.550	0.550	0.470	6,512,300
2023-02-21	0.540	0.550	0.520	0.540	0.462	3,331,600
2023-02-20	0.550	0.555	0.545	0.545	0.466	872,300

← NewerPage 15 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.