Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.460	0.460	0.445	0.445	0.366	1,551,800
2022-02-18	0.465	0.465	0.455	0.460	0.378	1,248,700
2022-02-17	0.475	0.480	0.460	0.465	0.382	6,548,700
2022-02-16	0.460	0.470	0.455	0.460	0.378	2,693,600
2022-02-15	0.440	0.455	0.440	0.455	0.374	2,131,500
2022-02-14	0.440	0.445	0.430	0.435	0.358	2,203,100
2022-02-11	0.440	0.450	0.435	0.440	0.362	1,190,400
2022-02-10	0.440	0.450	0.430	0.445	0.366	1,705,600
2022-02-09	0.435	0.440	0.425	0.440	0.362	1,283,200
2022-02-08	0.445	0.445	0.430	0.430	0.354	351,100
2022-02-07	0.435	0.450	0.430	0.440	0.362	2,129,600
2022-02-04	0.430	0.435	0.425	0.435	0.358	459,000
2022-02-03	0.425	0.435	0.425	0.435	0.358	48,500
2022-01-31	0.430	0.435	0.425	0.430	0.354	712,500
2022-01-28	0.425	0.440	0.420	0.430	0.354	1,203,000
2022-01-27	0.420	0.425	0.420	0.425	0.350	319,900
2022-01-26	0.415	0.430	0.410	0.430	0.354	452,700
2022-01-25	0.415	0.425	0.405	0.415	0.341	736,900
2022-01-24	0.420	0.430	0.415	0.415	0.341	453,200
2022-01-21	0.420	0.430	0.420	0.425	0.350	469,600
2022-01-20	0.420	0.430	0.420	0.425	0.350	621,400
2022-01-19	0.435	0.440	0.415	0.420	0.345	1,424,100
2022-01-17	0.430	0.440	0.430	0.435	0.358	554,800
2022-01-14	0.450	0.450	0.435	0.435	0.358	2,118,300
2022-01-13	0.455	0.465	0.450	0.450	0.370	948,800
2022-01-12	0.460	0.460	0.445	0.455	0.374	512,300
2022-01-11	0.460	0.460	0.445	0.450	0.370	986,300
2022-01-10	0.475	0.475	0.455	0.460	0.378	1,404,100
2022-01-07	0.465	0.485	0.460	0.475	0.391	5,848,800
2022-01-06	0.465	0.465	0.450	0.465	0.382	1,494,700
2022-01-05	0.445	0.470	0.440	0.465	0.382	3,293,600
2022-01-04	0.445	0.450	0.440	0.445	0.366	570,000
2022-01-03	0.435	0.445	0.435	0.445	0.366	1,128,800
2021-12-31	0.440	0.440	0.425	0.430	0.354	579,600
2021-12-30	0.440	0.445	0.430	0.435	0.358	790,400
2021-12-29	0.450	0.450	0.435	0.435	0.358	631,000
2021-12-28	0.435	0.450	0.435	0.445	0.366	2,955,400
2021-12-27	0.430	0.435	0.425	0.430	0.354	1,202,800
2021-12-24	0.430	0.430	0.425	0.430	0.354	186,500
2021-12-23	0.425	0.430	0.425	0.430	0.354	245,900
2021-12-22	0.425	0.435	0.420	0.420	0.345	855,400
2021-12-21	0.420	0.425	0.415	0.420	0.345	1,334,800
2021-12-20	0.430	0.435	0.420	0.420	0.345	1,170,200
2021-12-17	0.430	0.435	0.425	0.435	0.358	452,600
2021-12-16	0.430	0.440	0.420	0.440	0.362	761,800
2021-12-15	0.425	0.430	0.420	0.425	0.350	483,700
2021-12-14	0.425	0.435	0.420	0.420	0.345	412,800
2021-12-13	0.425	0.435	0.420	0.430	0.354	515,100
2021-12-10	0.440	0.440	0.420	0.420	0.345	924,400
2021-12-09	0.425	0.445	0.425	0.440	0.362	2,611,300
2021-12-08	0.420	0.430	0.415	0.420	0.345	1,237,200
2021-12-07	0.415	0.430	0.410	0.415	0.341	1,211,000
2021-12-06	0.420	0.420	0.405	0.415	0.341	2,292,600
2021-12-02	0.420	0.430	0.415	0.420	0.345	983,500
2021-12-01	0.415	0.435	0.410	0.425	0.350	2,213,700
2021-11-30	0.420	0.430	0.410	0.415	0.341	2,410,400
2021-11-29	0.405	0.425	0.400	0.415	0.341	4,388,100
2021-11-26	0.445	0.445	0.410	0.410	0.337	7,419,300
2021-11-25	0.470	0.480	0.435	0.440	0.362	7,872,000
2021-11-24	0.450	0.470	0.445	0.470	0.387	5,668,400

← NewerPage 20 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.