Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.420	0.425	0.415	0.425	0.350	132,100
2022-05-20	0.415	0.430	0.415	0.430	0.354	408,300
2022-05-19	0.420	0.420	0.410	0.415	0.341	144,100
2022-05-18	0.410	0.420	0.410	0.420	0.345	394,800
2022-05-17	0.410	0.415	0.410	0.415	0.341	167,200
2022-05-13	0.410	0.415	0.405	0.415	0.341	157,000
2022-05-12	0.415	0.415	0.405	0.410	0.337	723,800
2022-05-11	0.415	0.420	0.410	0.415	0.341	254,200
2022-05-10	0.420	0.420	0.410	0.415	0.341	212,600
2022-05-09	0.420	0.420	0.410	0.420	0.345	348,600
2022-05-06	0.420	0.425	0.415	0.420	0.345	642,700
2022-05-05	0.430	0.430	0.420	0.430	0.354	517,000
2022-04-29	0.430	0.435	0.425	0.430	0.354	760,200
2022-04-28	0.435	0.435	0.425	0.430	0.354	227,300
2022-04-27	0.430	0.430	0.420	0.430	0.354	119,800
2022-04-26	0.435	0.435	0.430	0.435	0.358	181,700
2022-04-25	0.435	0.440	0.420	0.430	0.354	1,605,100
2022-04-22	0.450	0.450	0.435	0.440	0.362	1,497,000
2022-04-21	0.450	0.450	0.445	0.450	0.370	734,800
2022-04-20	0.440	0.450	0.435	0.445	0.366	965,500
2022-04-18	0.430	0.440	0.430	0.440	0.362	372,100
2022-04-15	0.440	0.440	0.430	0.435	0.358	310,800
2022-04-14	0.440	0.445	0.430	0.440	0.362	436,800
2022-04-13	0.430	0.440	0.430	0.435	0.358	635,200
2022-04-12	0.425	0.430	0.420	0.430	0.354	557,200
2022-04-11	0.435	0.440	0.425	0.430	0.354	450,500
2022-04-08	0.430	0.440	0.430	0.440	0.362	213,300
2022-04-07	0.440	0.440	0.430	0.430	0.354	569,700
2022-04-06	0.425	0.445	0.425	0.440	0.362	1,074,600
2022-04-05	0.435	0.440	0.425	0.425	0.350	485,800
2022-04-04	0.430	0.440	0.420	0.435	0.358	1,421,900
2022-04-01	0.415	0.435	0.415	0.425	0.350	899,900
2022-03-31	0.420	0.420	0.415	0.415	0.341	255,700
2022-03-30	0.425	0.425	0.420	0.420	0.345	142,000
2022-03-29	0.420	0.420	0.415	0.415	0.341	71,500
2022-03-28	0.420	0.420	0.415	0.415	0.341	150,700
2022-03-25	0.425	0.425	0.415	0.420	0.345	381,200
2022-03-24	0.425	0.425	0.420	0.425	0.350	399,600
2022-03-23	0.420	0.425	0.420	0.425	0.350	586,700
2022-03-22	0.415	0.420	0.415	0.420	0.345	137,000
2022-03-21	0.410	0.415	0.410	0.415	0.341	106,400
2022-03-18	0.410	0.410	0.410	0.410	0.337	31,400
2022-03-17	0.410	0.420	0.410	0.420	0.345	1,099,700
2022-03-16	0.405	0.405	0.405	0.405	0.333	58,500
2022-03-15	0.400	0.405	0.400	0.400	0.329	227,000
2022-03-14	0.420	0.420	0.405	0.405	0.333	405,900
2022-03-11	0.400	0.415	0.400	0.410	0.337	450,100
2022-03-10	0.400	0.410	0.400	0.405	0.333	307,900
2022-03-09	0.380	0.400	0.380	0.400	0.329	590,200
2022-03-08	0.385	0.390	0.365	0.380	0.313	1,006,700
2022-03-07	0.420	0.420	0.390	0.390	0.321	2,293,700
2022-03-04	0.420	0.425	0.410	0.425	0.350	1,822,100
2022-03-03	0.430	0.430	0.420	0.425	0.350	530,300
2022-03-02	0.425	0.430	0.425	0.430	0.354	379,500
2022-03-01	0.425	0.435	0.425	0.435	0.358	655,300
2022-02-28	0.430	0.430	0.420	0.430	0.354	990,700
2022-02-25	0.435	0.435	0.425	0.435	0.358	984,200
2022-02-24	0.440	0.440	0.415	0.435	0.358	2,287,600
2022-02-23	0.435	0.445	0.430	0.440	0.362	1,357,200
2022-02-22	0.440	0.445	0.430	0.435	0.358	1,531,100

← NewerPage 19 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.