Redtone International Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.445	0.460	0.440	0.445	0.366	3,258,100
2021-11-22	0.455	0.455	0.445	0.445	0.366	3,140,400
2021-11-19	0.465	0.470	0.445	0.450	0.370	7,199,800
2021-11-18	0.450	0.455	0.445	0.455	0.374	3,442,900
2021-11-17	0.460	0.460	0.425	0.455	0.374	15,687,700
2021-11-16	0.485	0.505	0.450	0.455	0.374	16,411,000
2021-11-15	0.495	0.495	0.485	0.490	0.403	3,678,200
2021-11-12	0.500	0.505	0.485	0.495	0.407	10,018,000
2021-11-11	0.510	0.530	0.495	0.495	0.407	17,882,600
2021-11-10	0.490	0.520	0.490	0.510	0.419	9,723,500
2021-11-09	0.530	0.540	0.485	0.485	0.399	21,785,100
2021-11-08	0.540	0.565	0.520	0.535	0.440	7,880,200
2021-11-05	0.580	0.580	0.530	0.540	0.444	13,166,600
2021-11-03	0.685	0.685	0.555	0.580	0.477	55,456,199
2021-11-02	0.660	0.695	0.645	0.680	0.559	22,973,199
2021-11-01	0.670	0.710	0.640	0.665	0.547	54,694,602
2021-10-29	0.640	0.665	0.630	0.660	0.543	12,295,100
2021-10-28	0.710	0.745	0.635	0.645	0.516	40,635,500
2021-10-27	0.560	0.715	0.550	0.690	0.552	85,154,602
2021-10-26	0.565	0.570	0.550	0.555	0.444	2,186,100
2021-10-25	0.545	0.570	0.545	0.565	0.452	2,410,000
2021-10-22	0.570	0.575	0.545	0.545	0.436	8,703,200
2021-10-21	0.590	0.595	0.565	0.575	0.460	2,572,400
2021-10-20	0.570	0.595	0.570	0.585	0.468	2,439,100
2021-10-18	0.580	0.585	0.565	0.570	0.456	3,151,600
2021-10-15	0.560	0.575	0.560	0.570	0.456	2,475,100
2021-10-14	0.575	0.580	0.550	0.560	0.448	3,994,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.