Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.365	0.365	0.360	0.365	0.347	279,300
2026-01-20	0.380	0.380	0.360	0.365	0.347	1,122,900
2026-01-19	0.385	0.385	0.375	0.375	0.356	185,600
2026-01-16	0.385	0.385	0.380	0.385	0.366	237,800
2026-01-15	0.380	0.385	0.380	0.385	0.366	307,100
2026-01-14	0.380	0.385	0.375	0.375	0.356	600,700
2026-01-13	0.380	0.385	0.375	0.380	0.361	368,400
2026-01-12	0.380	0.380	0.375	0.380	0.361	480,100
2026-01-09	0.380	0.380	0.375	0.380	0.361	744,900
2026-01-08	0.385	0.385	0.375	0.375	0.356	245,100
2026-01-07	0.380	0.385	0.370	0.385	0.366	574,000
2026-01-06	0.385	0.390	0.380	0.385	0.366	1,013,000
2026-01-05	0.380	0.385	0.370	0.385	0.366	660,900
2026-01-02	0.385	0.400	0.375	0.380	0.361	1,782,000
2025-12-31	0.375	0.380	0.365	0.380	0.361	1,132,100
2025-12-30	0.370	0.375	0.365	0.375	0.356	708,500
2025-12-29	0.375	0.380	0.365	0.370	0.352	987,700
2025-12-26	0.375	0.400	0.370	0.370	0.352	2,490,000
2025-12-24	0.375	0.380	0.370	0.375	0.356	265,700
2025-12-23	0.380	0.380	0.370	0.375	0.356	358,200
2025-12-22	0.385	0.385	0.375	0.380	0.361	129,800
2025-12-19	0.375	0.380	0.375	0.380	0.361	650,700
2025-12-18	0.380	0.380	0.375	0.375	0.356	634,500
2025-12-17	0.390	0.390	0.370	0.380	0.361	773,500
2025-12-16	0.400	0.400	0.380	0.385	0.366	698,600
2025-12-15	0.405	0.410	0.390	0.400	0.380	2,635,000
2025-12-12	0.435	0.440	0.430	0.435	0.413	2,909,100
2025-12-11	0.440	0.440	0.430	0.435	0.413	2,056,600
2025-12-10	0.440	0.440	0.430	0.435	0.413	1,075,200
2025-12-09	0.435	0.445	0.430	0.435	0.413	453,700
2025-12-08	0.430	0.440	0.425	0.430	0.409	1,473,900
2025-12-05	0.435	0.440	0.430	0.430	0.409	1,855,400
2025-12-04	0.445	0.445	0.430	0.435	0.413	4,014,300
2025-12-03	0.430	0.445	0.430	0.435	0.413	3,391,600
2025-12-02	0.420	0.425	0.415	0.420	0.399	2,057,300
2025-12-01	0.415	0.435	0.405	0.420	0.399	1,636,000
2025-11-28	0.415	0.420	0.410	0.415	0.394	957,400
2025-11-27	0.415	0.420	0.410	0.415	0.394	2,172,800
2025-11-26	0.410	0.425	0.410	0.415	0.394	2,988,100
2025-11-25	0.455	0.455	0.410	0.410	0.390	3,190,900
2025-11-24	0.480	0.480	0.440	0.445	0.423	1,379,600
2025-11-21	0.480	0.485	0.470	0.480	0.456	1,408,800
2025-11-20	0.495	0.500	0.485	0.485	0.461	1,542,700
2025-11-19	0.500	0.500	0.495	0.500	0.475	549,900
2025-11-18	0.500	0.505	0.495	0.505	0.480	458,700
2025-11-17	0.495	0.505	0.495	0.505	0.480	408,200
2025-11-14	0.500	0.500	0.490	0.495	0.470	664,300
2025-11-13	0.500	0.505	0.495	0.500	0.475	535,600
2025-11-12	0.500	0.505	0.495	0.500	0.475	433,200
2025-11-11	0.505	0.505	0.500	0.505	0.480	255,100
2025-11-10	0.500	0.515	0.495	0.505	0.480	212,900
2025-11-07	0.505	0.510	0.500	0.505	0.480	558,000
2025-11-06	0.505	0.510	0.500	0.510	0.485	433,800
2025-11-05	0.510	0.510	0.495	0.505	0.480	710,700
2025-11-04	0.510	0.510	0.505	0.510	0.485	478,300
2025-11-03	0.525	0.525	0.510	0.515	0.489	455,900
2025-10-31	0.520	0.525	0.515	0.525	0.499	299,600
2025-10-30	0.520	0.530	0.515	0.515	0.489	861,100
2025-10-29	0.520	0.535	0.515	0.520	0.494	2,385,000
2025-10-28	0.520	0.525	0.515	0.515	0.489	399,700

← NewerPage 4 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.