Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.460	0.465	0.450	0.460	0.393	643,000
2022-11-14	0.470	0.470	0.455	0.460	0.393	551,500
2022-11-11	0.450	0.465	0.445	0.465	0.398	922,000
2022-11-10	0.445	0.450	0.440	0.445	0.381	488,400
2022-11-09	0.445	0.450	0.440	0.450	0.385	416,200
2022-11-08	0.455	0.455	0.445	0.445	0.381	678,900
2022-11-07	0.465	0.465	0.455	0.460	0.393	515,700
2022-11-04	0.460	0.465	0.455	0.460	0.393	541,200
2022-11-03	0.460	0.465	0.450	0.460	0.393	488,800
2022-11-02	0.445	0.460	0.445	0.450	0.385	391,400
2022-11-01	0.445	0.455	0.440	0.445	0.381	333,300
2022-10-31	0.460	0.460	0.440	0.450	0.385	1,180,100
2022-10-28	0.475	0.475	0.465	0.470	0.387	1,471,200
2022-10-27	0.480	0.485	0.480	0.480	0.395	803,800
2022-10-26	0.475	0.485	0.475	0.480	0.395	1,502,600
2022-10-25	0.475	0.485	0.475	0.475	0.391	1,216,500
2022-10-21	0.470	0.480	0.470	0.470	0.387	459,100
2022-10-20	0.470	0.475	0.470	0.470	0.387	406,100
2022-10-19	0.485	0.490	0.470	0.470	0.387	1,466,800
2022-10-18	0.470	0.490	0.470	0.485	0.399	2,030,300
2022-10-17	0.470	0.475	0.460	0.470	0.387	711,000
2022-10-14	0.455	0.475	0.455	0.470	0.387	1,246,900
2022-10-13	0.455	0.455	0.450	0.450	0.370	610,100
2022-10-12	0.445	0.455	0.440	0.455	0.374	1,519,100
2022-10-11	0.465	0.465	0.445	0.450	0.370	2,414,700
2022-10-07	0.475	0.480	0.465	0.475	0.391	989,800
2022-10-06	0.475	0.475	0.470	0.475	0.391	804,400
2022-10-05	0.490	0.495	0.470	0.470	0.387	2,695,800
2022-10-04	0.470	0.485	0.465	0.480	0.395	3,158,500
2022-10-03	0.460	0.465	0.460	0.460	0.378	799,100
2022-09-30	0.465	0.470	0.460	0.465	0.382	644,500
2022-09-29	0.455	0.480	0.455	0.465	0.382	3,681,200
2022-09-28	0.455	0.455	0.445	0.450	0.370	723,200
2022-09-27	0.445	0.455	0.440	0.455	0.374	937,300
2022-09-26	0.450	0.450	0.440	0.445	0.366	1,118,100
2022-09-23	0.450	0.455	0.450	0.450	0.370	685,200
2022-09-22	0.455	0.455	0.450	0.455	0.374	550,100
2022-09-21	0.460	0.460	0.450	0.460	0.378	848,400
2022-09-20	0.460	0.465	0.455	0.460	0.378	658,400
2022-09-19	0.465	0.465	0.455	0.455	0.374	1,060,300
2022-09-15	0.455	0.465	0.455	0.460	0.378	1,311,000
2022-09-14	0.445	0.460	0.440	0.455	0.374	1,762,400
2022-09-13	0.445	0.465	0.445	0.455	0.374	2,836,400
2022-09-12	0.425	0.445	0.425	0.445	0.366	1,306,500
2022-09-09	0.420	0.425	0.420	0.425	0.350	569,600
2022-09-08	0.425	0.430	0.405	0.430	0.354	528,000
2022-09-07	0.430	0.430	0.425	0.425	0.350	292,600
2022-09-06	0.420	0.430	0.420	0.430	0.354	446,400
2022-09-05	0.410	0.425	0.410	0.420	0.345	414,400
2022-09-02	0.425	0.425	0.415	0.420	0.345	1,069,800
2022-09-01	0.430	0.435	0.420	0.420	0.345	955,200
2022-08-30	0.430	0.435	0.430	0.435	0.358	709,300
2022-08-29	0.425	0.435	0.420	0.435	0.358	819,500
2022-08-26	0.455	0.455	0.435	0.435	0.358	1,287,800
2022-08-25	0.435	0.455	0.435	0.455	0.374	1,944,200
2022-08-24	0.430	0.440	0.430	0.435	0.358	971,500
2022-08-23	0.425	0.430	0.425	0.425	0.350	89,600
2022-08-22	0.430	0.435	0.425	0.425	0.350	605,900
2022-08-19	0.435	0.440	0.425	0.435	0.358	624,200
2022-08-18	0.435	0.440	0.430	0.435	0.358	429,800

← NewerPage 17 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.