Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.560	0.560	0.550	0.550	0.503	1,654,100
2025-07-25	0.555	0.560	0.550	0.550	0.503	1,842,900
2025-07-24	0.545	0.555	0.545	0.555	0.507	5,958,600
2025-07-23	0.545	0.550	0.540	0.550	0.503	339,400
2025-07-22	0.550	0.550	0.540	0.545	0.498	662,100
2025-07-21	0.550	0.550	0.540	0.545	0.498	4,074,800
2025-07-18	0.545	0.555	0.545	0.550	0.503	299,200
2025-07-17	0.545	0.550	0.540	0.545	0.498	1,066,700
2025-07-16	0.555	0.555	0.545	0.550	0.503	387,100
2025-07-15	0.555	0.560	0.550	0.555	0.507	295,700
2025-07-14	0.565	0.565	0.550	0.555	0.507	332,500
2025-07-11	0.560	0.570	0.555	0.565	0.517	273,900
2025-07-10	0.560	0.565	0.555	0.560	0.512	152,200
2025-07-09	0.565	0.565	0.550	0.560	0.512	276,600
2025-07-08	0.555	0.565	0.550	0.565	0.517	169,600
2025-07-07	0.570	0.575	0.560	0.560	0.512	732,900
2025-07-04	0.585	0.590	0.575	0.590	0.539	336,300
2025-07-03	0.575	0.585	0.565	0.585	0.535	337,900
2025-07-02	0.565	0.575	0.560	0.575	0.526	321,100
2025-07-01	0.565	0.565	0.550	0.565	0.517	568,800
2025-06-30	0.550	0.565	0.545	0.565	0.517	539,500
2025-06-26	0.550	0.555	0.545	0.550	0.503	206,900
2025-06-25	0.550	0.560	0.550	0.550	0.503	144,100
2025-06-24	0.550	0.555	0.550	0.550	0.503	161,200
2025-06-23	0.545	0.550	0.535	0.550	0.503	328,400
2025-06-20	0.545	0.550	0.545	0.550	0.503	749,700
2025-06-19	0.545	0.550	0.545	0.545	0.498	254,700
2025-06-18	0.545	0.550	0.545	0.545	0.498	150,000
2025-06-17	0.540	0.555	0.540	0.545	0.498	723,100
2025-06-16	0.535	0.545	0.530	0.540	0.494	740,900
2025-06-13	0.550	0.550	0.545	0.550	0.503	247,900
2025-06-12	0.570	0.570	0.550	0.555	0.507	491,400
2025-06-11	0.560	0.565	0.555	0.565	0.517	358,400
2025-06-10	0.555	0.565	0.550	0.550	0.503	964,500
2025-06-09	0.560	0.570	0.545	0.555	0.507	491,000
2025-06-06	0.560	0.560	0.545	0.560	0.512	189,100
2025-06-05	0.545	0.565	0.545	0.560	0.512	690,000
2025-06-04	0.545	0.550	0.530	0.550	0.503	414,800
2025-06-03	0.530	0.550	0.530	0.535	0.489	490,700
2025-05-30	0.570	0.570	0.530	0.535	0.489	2,199,700
2025-05-29	0.570	0.575	0.560	0.570	0.521	543,000
2025-05-28	0.585	0.595	0.570	0.575	0.526	582,600
2025-05-27	0.590	0.590	0.575	0.585	0.535	281,200
2025-05-26	0.590	0.590	0.580	0.590	0.539	48,200
2025-05-23	0.580	0.595	0.580	0.590	0.539	644,100
2025-05-22	0.565	0.580	0.565	0.575	0.526	276,500
2025-05-21	0.585	0.590	0.565	0.570	0.521	318,500
2025-05-20	0.590	0.595	0.580	0.580	0.530	477,100
2025-05-19	0.605	0.605	0.585	0.585	0.535	317,100
2025-05-16	0.620	0.620	0.595	0.610	0.558	1,005,400
2025-05-15	0.630	0.650	0.615	0.620	0.567	1,489,800
2025-05-14	0.605	0.630	0.595	0.630	0.576	1,228,700
2025-05-13	0.605	0.615	0.595	0.600	0.549	436,800
2025-05-09	0.605	0.605	0.585	0.595	0.544	280,600
2025-05-08	0.570	0.610	0.565	0.600	0.549	941,200
2025-05-07	0.575	0.585	0.560	0.570	0.521	2,123,200
2025-05-06	0.585	0.600	0.560	0.565	0.517	740,600
2025-05-05	0.605	0.615	0.570	0.585	0.535	1,166,700
2025-05-02	0.585	0.615	0.580	0.610	0.558	1,200,700
2025-04-30	0.585	0.585	0.575	0.580	0.530	72,100

← NewerPage 6 of 21 · 1,226 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.