Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.440	0.445	0.435	0.440	0.362	1,945,900
2022-08-16	0.425	0.440	0.425	0.435	0.358	1,649,200
2022-08-15	0.410	0.430	0.410	0.425	0.350	747,200
2022-08-12	0.415	0.415	0.410	0.410	0.337	158,300
2022-08-11	0.420	0.425	0.405	0.415	0.341	1,110,700
2022-08-10	0.430	0.430	0.410	0.420	0.345	298,700
2022-08-09	0.410	0.430	0.410	0.425	0.350	832,100
2022-08-08	0.405	0.415	0.405	0.405	0.333	190,000
2022-08-05	0.415	0.415	0.405	0.405	0.333	126,200
2022-08-04	0.400	0.410	0.395	0.410	0.337	249,100
2022-08-03	0.400	0.400	0.395	0.395	0.325	12,300
2022-08-02	0.400	0.400	0.395	0.395	0.325	284,000
2022-08-01	0.405	0.405	0.400	0.400	0.329	194,500
2022-07-29	0.410	0.415	0.405	0.405	0.333	277,900
2022-07-28	0.405	0.410	0.400	0.410	0.337	122,600
2022-07-27	0.400	0.405	0.400	0.400	0.329	55,100
2022-07-26	0.395	0.410	0.395	0.400	0.329	44,000
2022-07-25	0.405	0.405	0.395	0.395	0.325	146,900
2022-07-22	0.405	0.415	0.400	0.410	0.337	310,400
2022-07-21	0.400	0.405	0.390	0.405	0.333	407,600
2022-07-20	0.385	0.400	0.385	0.400	0.329	343,200
2022-07-19	0.385	0.395	0.385	0.395	0.325	221,100
2022-07-18	0.385	0.385	0.380	0.380	0.313	41,000
2022-07-15	0.380	0.385	0.380	0.380	0.313	199,500
2022-07-14	0.385	0.390	0.380	0.390	0.321	217,500
2022-07-13	0.380	0.390	0.380	0.390	0.321	2,700
2022-07-12	0.390	0.395	0.380	0.390	0.321	593,400
2022-07-08	0.395	0.395	0.390	0.390	0.321	138,600
2022-07-07	0.385	0.395	0.385	0.395	0.325	206,800
2022-07-06	0.395	0.395	0.385	0.385	0.317	126,000
2022-07-05	0.395	0.395	0.390	0.390	0.321	115,700
2022-07-04	0.395	0.400	0.390	0.400	0.329	52,900
2022-07-01	0.395	0.405	0.395	0.400	0.329	291,000
2022-06-30	0.390	0.390	0.390	0.390	0.321	110,600
2022-06-29	0.390	0.390	0.385	0.390	0.321	149,100
2022-06-28	0.390	0.395	0.390	0.395	0.325	107,900
2022-06-27	0.390	0.395	0.390	0.395	0.325	146,100
2022-06-24	0.390	0.395	0.390	0.390	0.321	248,700
2022-06-23	0.390	0.390	0.385	0.390	0.321	256,500
2022-06-22	0.400	0.400	0.385	0.395	0.325	200,000
2022-06-21	0.400	0.405	0.390	0.405	0.333	201,600
2022-06-20	0.385	0.400	0.385	0.400	0.329	275,600
2022-06-17	0.390	0.400	0.390	0.400	0.329	364,100
2022-06-16	0.400	0.400	0.395	0.395	0.325	146,000
2022-06-15	0.400	0.400	0.395	0.400	0.329	75,300
2022-06-14	0.400	0.410	0.385	0.400	0.329	1,097,200
2022-06-13	0.410	0.410	0.405	0.405	0.333	461,200
2022-06-10	0.415	0.415	0.410	0.415	0.341	139,500
2022-06-09	0.410	0.420	0.410	0.415	0.341	509,900
2022-06-08	0.415	0.415	0.410	0.415	0.341	39,500
2022-06-07	0.415	0.415	0.410	0.415	0.341	72,000
2022-06-03	0.415	0.415	0.410	0.415	0.341	127,300
2022-06-02	0.415	0.415	0.410	0.415	0.341	223,300
2022-06-01	0.405	0.415	0.405	0.415	0.341	112,200
2022-05-31	0.410	0.410	0.410	0.410	0.337	104,600
2022-05-30	0.410	0.415	0.410	0.410	0.337	131,100
2022-05-27	0.410	0.420	0.410	0.420	0.345	231,300
2022-05-26	0.415	0.420	0.410	0.415	0.341	131,100
2022-05-25	0.420	0.420	0.415	0.415	0.341	350,000
2022-05-24	0.415	0.425	0.415	0.425	0.350	266,900

← NewerPage 18 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.