Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.555	0.555	0.540	0.550	0.470	793,100
2023-02-16	0.545	0.555	0.540	0.550	0.470	1,112,100
2023-02-15	0.560	0.560	0.535	0.540	0.462	1,802,600
2023-02-14	0.550	0.560	0.545	0.555	0.475	871,400
2023-02-13	0.560	0.560	0.545	0.545	0.466	1,595,800
2023-02-10	0.545	0.565	0.545	0.555	0.475	3,689,100
2023-02-09	0.535	0.550	0.530	0.545	0.466	2,837,100
2023-02-08	0.525	0.540	0.520	0.525	0.449	2,591,400
2023-02-07	0.535	0.550	0.520	0.525	0.449	4,058,600
2023-02-03	0.525	0.545	0.525	0.535	0.458	6,374,400
2023-02-02	0.520	0.530	0.520	0.525	0.449	2,263,900
2023-01-31	0.515	0.525	0.515	0.520	0.445	2,547,300
2023-01-30	0.530	0.535	0.520	0.520	0.445	2,279,300
2023-01-27	0.525	0.535	0.520	0.525	0.449	2,415,500
2023-01-26	0.535	0.535	0.510	0.525	0.449	4,863,700
2023-01-25	0.515	0.535	0.515	0.535	0.458	2,957,200
2023-01-20	0.515	0.520	0.510	0.515	0.440	842,900
2023-01-19	0.510	0.520	0.505	0.510	0.436	1,109,900
2023-01-18	0.505	0.510	0.505	0.510	0.436	765,500
2023-01-17	0.500	0.510	0.500	0.505	0.432	534,400
2023-01-16	0.510	0.515	0.500	0.500	0.428	1,152,200
2023-01-13	0.520	0.525	0.510	0.510	0.436	3,826,200
2023-01-12	0.515	0.520	0.505	0.515	0.440	1,555,700
2023-01-11	0.500	0.510	0.495	0.505	0.432	1,350,700
2023-01-10	0.500	0.500	0.495	0.495	0.423	669,400
2023-01-09	0.500	0.515	0.495	0.500	0.428	1,126,700
2023-01-06	0.495	0.505	0.495	0.500	0.428	546,200
2023-01-05	0.500	0.510	0.495	0.495	0.423	1,083,200
2023-01-04	0.495	0.500	0.490	0.495	0.423	294,500
2023-01-03	0.500	0.500	0.490	0.495	0.423	804,700
2022-12-30	0.485	0.500	0.485	0.500	0.428	410,100
2022-12-29	0.485	0.495	0.485	0.485	0.415	933,400
2022-12-28	0.495	0.500	0.480	0.485	0.415	958,800
2022-12-27	0.505	0.515	0.490	0.495	0.423	2,352,200
2022-12-23	0.515	0.515	0.505	0.510	0.436	593,600
2022-12-22	0.510	0.530	0.510	0.515	0.440	2,683,600
2022-12-21	0.515	0.520	0.505	0.510	0.436	1,908,200
2022-12-20	0.500	0.520	0.500	0.510	0.436	2,998,700
2022-12-19	0.490	0.500	0.490	0.495	0.423	1,006,700
2022-12-16	0.490	0.495	0.480	0.490	0.419	1,901,600
2022-12-15	0.495	0.505	0.490	0.495	0.423	1,818,500
2022-12-14	0.490	0.500	0.490	0.495	0.423	364,500
2022-12-13	0.490	0.500	0.490	0.490	0.419	1,210,400
2022-12-12	0.500	0.500	0.490	0.490	0.419	1,669,700
2022-12-09	0.500	0.520	0.500	0.500	0.428	1,933,800
2022-12-08	0.500	0.510	0.490	0.500	0.428	2,309,400
2022-12-07	0.505	0.510	0.490	0.500	0.428	2,586,200
2022-12-06	0.510	0.520	0.500	0.505	0.432	4,265,400
2022-12-05	0.530	0.540	0.525	0.525	0.449	1,557,100
2022-12-02	0.510	0.535	0.505	0.530	0.453	2,838,600
2022-12-01	0.510	0.515	0.505	0.510	0.436	1,505,400
2022-11-30	0.510	0.515	0.500	0.510	0.436	1,561,200
2022-11-29	0.480	0.505	0.480	0.505	0.432	3,207,300
2022-11-25	0.475	0.485	0.470	0.480	0.411	1,256,000
2022-11-24	0.480	0.480	0.465	0.475	0.406	2,354,300
2022-11-23	0.460	0.480	0.455	0.475	0.406	2,565,500
2022-11-22	0.460	0.460	0.445	0.460	0.393	418,700
2022-11-21	0.450	0.460	0.445	0.455	0.389	271,100
2022-11-17	0.460	0.460	0.440	0.455	0.389	1,081,600
2022-11-16	0.450	0.455	0.450	0.450	0.385	270,000

← NewerPage 16 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.