Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.330	0.350	0.330	0.345	0.328	527,400
2026-04-21	0.320	0.335	0.320	0.330	0.314	1,733,000
2026-04-20	0.315	0.320	0.315	0.320	0.304	131,800
2026-04-17	0.315	0.315	0.310	0.310	0.295	28,300
2026-04-16	0.300	0.315	0.300	0.310	0.295	260,000
2026-04-15	0.300	0.300	0.300	0.300	0.285	248,800
2026-04-14	0.300	0.300	0.295	0.300	0.285	150,100
2026-04-13	0.300	0.300	0.295	0.300	0.285	1,024,200
2026-04-10	0.295	0.300	0.295	0.300	0.285	372,600
2026-04-09	0.300	0.300	0.300	0.300	0.285	582,300
2026-04-08	0.300	0.300	0.295	0.300	0.285	189,600
2026-04-07	0.295	0.300	0.295	0.300	0.285	303,700
2026-04-06	0.315	0.315	0.295	0.310	0.295	129,200
2026-04-03	0.295	0.310	0.295	0.310	0.295	205,800
2026-04-02	0.295	0.305	0.290	0.290	0.276	65,500
2026-04-01	0.295	0.295	0.290	0.295	0.280	203,700
2026-03-31	0.285	0.295	0.285	0.290	0.276	55,300
2026-03-30	0.300	0.300	0.290	0.290	0.276	394,300
2026-03-27	0.300	0.300	0.295	0.300	0.285	954,000
2026-03-26	0.295	0.300	0.295	0.300	0.285	376,900
2026-03-25	0.300	0.305	0.300	0.300	0.285	1,514,400
2026-03-24	0.305	0.305	0.295	0.295	0.280	450,700
2026-03-19	0.300	0.305	0.300	0.305	0.290	120,000
2026-03-18	0.310	0.315	0.295	0.310	0.295	2,650,100
2026-03-17	0.310	0.310	0.305	0.310	0.295	704,200
2026-03-16	0.320	0.325	0.305	0.305	0.290	784,300
2026-03-13	0.325	0.330	0.325	0.325	0.309	184,700
2026-03-12	0.325	0.330	0.320	0.325	0.309	513,200
2026-03-11	0.320	0.325	0.320	0.325	0.309	13,000
2026-03-10	0.315	0.325	0.310	0.320	0.304	336,200
2026-03-09	0.310	0.320	0.300	0.310	0.295	936,600
2026-03-06	0.320	0.320	0.315	0.320	0.304	300,200
2026-03-05	0.325	0.325	0.315	0.320	0.304	239,300
2026-03-04	0.325	0.325	0.315	0.325	0.309	1,304,100
2026-03-03	0.325	0.330	0.325	0.330	0.314	230,700
2026-03-02	0.320	0.330	0.320	0.325	0.309	718,600
2026-02-27	0.340	0.345	0.335	0.335	0.318	502,200
2026-02-26	0.345	0.345	0.335	0.345	0.328	460,300
2026-02-25	0.350	0.350	0.345	0.345	0.328	129,100
2026-02-24	0.350	0.350	0.345	0.350	0.333	134,700
2026-02-23	0.350	0.350	0.345	0.350	0.333	147,400
2026-02-20	0.345	0.350	0.345	0.350	0.333	532,400
2026-02-19	0.355	0.355	0.345	0.350	0.333	420,000
2026-02-16	0.350	0.360	0.345	0.350	0.333	896,100
2026-02-13	0.350	0.360	0.350	0.355	0.337	554,400
2026-02-12	0.355	0.360	0.355	0.360	0.342	88,900
2026-02-11	0.355	0.360	0.350	0.355	0.337	212,100
2026-02-10	0.355	0.355	0.350	0.355	0.337	112,300
2026-02-09	0.355	0.355	0.350	0.355	0.337	153,300
2026-02-06	0.355	0.355	0.345	0.355	0.337	85,300
2026-02-05	0.360	0.365	0.350	0.355	0.337	477,800
2026-02-04	0.360	0.365	0.360	0.365	0.347	177,200
2026-02-03	0.370	0.375	0.360	0.370	0.352	125,900
2026-01-30	0.365	0.370	0.355	0.370	0.352	321,100
2026-01-29	0.365	0.365	0.360	0.365	0.347	266,400
2026-01-28	0.375	0.375	0.365	0.370	0.352	109,000
2026-01-27	0.360	0.380	0.360	0.375	0.356	2,074,700
2026-01-26	0.350	0.360	0.350	0.355	0.337	315,800
2026-01-23	0.360	0.365	0.350	0.360	0.342	678,100
2026-01-22	0.365	0.365	0.355	0.360	0.342	794,000

← NewerPage 3 of 5 · 245 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.