Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.305	0.310	0.305	0.310	0.295	54,500
2026-07-21	0.305	0.305	0.300	0.305	0.290	171,500
2026-07-20	0.305	0.315	0.305	0.305	0.290	53,400
2026-07-17	0.305	0.310	0.300	0.305	0.290	123,400
2026-07-16	0.310	0.315	0.305	0.305	0.290	309,300
2026-07-15	0.305	0.310	0.300	0.310	0.295	198,100
2026-07-14	0.305	0.305	0.300	0.305	0.290	277,000
2026-07-13	0.300	0.305	0.295	0.305	0.290	286,200
2026-07-10	0.300	0.300	0.295	0.300	0.285	82,600
2026-07-09	0.295	0.300	0.290	0.300	0.285	273,600
2026-07-08	0.295	0.300	0.295	0.295	0.280	151,800
2026-07-07	0.300	0.300	0.290	0.300	0.285	146,300
2026-07-06	0.300	0.300	0.295	0.300	0.285	343,500
2026-07-03	0.295	0.300	0.295	0.295	0.280	279,600
2026-07-02	0.295	0.300	0.295	0.300	0.285	471,400
2026-07-01	0.295	0.295	0.290	0.295	0.280	569,900
2026-06-30	0.290	0.295	0.290	0.295	0.280	418,100
2026-06-29	0.290	0.295	0.290	0.295	0.280	499,000
2026-06-26	0.300	0.300	0.295	0.295	0.280	64,900
2026-06-25	0.295	0.300	0.295	0.300	0.285	433,700
2026-06-24	0.295	0.300	0.295	0.295	0.280	578,800
2026-06-23	0.305	0.305	0.300	0.300	0.285	402,300
2026-06-22	0.310	0.310	0.300	0.305	0.290	123,900
2026-06-19	0.305	0.310	0.300	0.310	0.295	277,200
2026-06-18	0.310	0.310	0.305	0.305	0.290	306,100
2026-06-16	0.315	0.315	0.310	0.315	0.299	608,800
2026-06-15	0.325	0.325	0.315	0.315	0.299	670,600
2026-06-12	0.305	0.325	0.305	0.320	0.304	2,779,000
2026-06-11	0.300	0.315	0.300	0.305	0.290	2,144,000
2026-06-10	0.305	0.305	0.305	0.305	0.290	92,000
2026-06-09	0.305	0.305	0.305	0.305	0.290	53,700
2026-06-08	0.315	0.315	0.300	0.305	0.290	520,400
2026-06-05	0.315	0.315	0.315	0.315	0.299	67,700
2026-06-04	0.315	0.320	0.315	0.315	0.299	292,500
2026-06-03	0.320	0.325	0.320	0.320	0.304	154,600
2026-05-29	0.320	0.320	0.320	0.320	0.304	34,800
2026-05-28	0.320	0.320	0.320	0.320	0.304	113,300
2026-05-26	0.315	0.320	0.315	0.320	0.304	130,100
2026-05-25	0.325	0.330	0.320	0.320	0.304	138,000
2026-05-22	0.320	0.325	0.315	0.320	0.304	129,400
2026-05-21	0.310	0.335	0.310	0.315	0.299	355,100
2026-05-20	0.335	0.335	0.315	0.320	0.304	764,200
2026-05-19	0.345	0.345	0.335	0.335	0.318	863,200
2026-05-18	0.345	0.350	0.340	0.345	0.328	308,600
2026-05-15	0.355	0.355	0.345	0.345	0.328	200,300
2026-05-14	0.350	0.355	0.345	0.355	0.337	333,600
2026-05-13	0.360	0.360	0.350	0.350	0.333	350,200
2026-05-12	0.350	0.360	0.345	0.355	0.337	511,200
2026-05-11	0.340	0.345	0.340	0.345	0.328	178,600
2026-05-08	0.355	0.355	0.340	0.345	0.328	487,100
2026-05-07	0.340	0.360	0.340	0.355	0.337	1,198,800
2026-05-06	0.330	0.345	0.330	0.345	0.328	424,400
2026-05-05	0.330	0.335	0.330	0.335	0.318	142,300
2026-05-04	0.340	0.340	0.330	0.335	0.318	117,200
2026-04-30	0.345	0.345	0.335	0.335	0.318	216,000
2026-04-29	0.350	0.350	0.335	0.340	0.323	169,000
2026-04-28	0.335	0.345	0.335	0.345	0.328	452,300
2026-04-27	0.330	0.335	0.330	0.330	0.314	420,900
2026-04-24	0.330	0.335	0.330	0.330	0.314	333,400
2026-04-23	0.350	0.350	0.335	0.335	0.318	302,900

← NewerPage 2 of 3 · 123 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.