Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.575	0.590	0.565	0.585	0.535	277,000
2025-04-28	0.580	0.590	0.560	0.570	0.521	463,100
2025-04-25	0.570	0.585	0.570	0.580	0.530	390,900
2025-04-24	0.585	0.585	0.565	0.570	0.521	325,600
2025-04-23	0.540	0.575	0.540	0.575	0.526	1,101,000
2025-04-22	0.530	0.540	0.530	0.535	0.489	425,500
2025-04-21	0.535	0.540	0.530	0.535	0.489	189,500
2025-04-18	0.525	0.540	0.525	0.540	0.494	1,520,400
2025-04-17	0.530	0.530	0.520	0.520	0.475	329,000
2025-04-16	0.530	0.545	0.520	0.535	0.489	803,000
2025-04-15	0.505	0.535	0.500	0.530	0.485	726,500
2025-04-14	0.490	0.510	0.485	0.500	0.457	1,110,300
2025-04-11	0.490	0.510	0.475	0.475	0.434	1,591,900
2025-04-10	0.495	0.505	0.475	0.495	0.453	1,814,800
2025-04-09	0.495	0.495	0.455	0.465	0.425	1,640,100
2025-04-08	0.510	0.525	0.495	0.495	0.453	870,400
2025-04-07	0.550	0.550	0.485	0.510	0.466	2,038,900
2025-04-04	0.565	0.570	0.550	0.565	0.517	844,700
2025-04-03	0.585	0.585	0.560	0.575	0.526	602,600
2025-04-02	0.585	0.590	0.555	0.590	0.539	814,900
2025-03-28	0.585	0.590	0.580	0.585	0.535	158,000
2025-03-27	0.570	0.590	0.570	0.575	0.526	721,400
2025-03-26	0.575	0.580	0.570	0.575	0.526	467,200
2025-03-25	0.580	0.585	0.565	0.575	0.526	836,700
2025-03-24	0.600	0.605	0.575	0.580	0.530	701,900
2025-03-21	0.595	0.605	0.585	0.590	0.539	113,700
2025-03-20	0.605	0.615	0.590	0.595	0.544	707,000
2025-03-19	0.625	0.625	0.600	0.605	0.553	251,800
2025-03-17	0.580	0.620	0.580	0.600	0.549	1,287,600
2025-03-14	0.570	0.580	0.560	0.580	0.530	139,400
2025-03-13	0.550	0.575	0.550	0.570	0.521	627,600
2025-03-12	0.555	0.565	0.545	0.550	0.503	839,700
2025-03-11	0.565	0.570	0.550	0.550	0.503	1,872,400
2025-03-10	0.555	0.580	0.555	0.570	0.521	448,200
2025-03-07	0.560	0.560	0.550	0.555	0.507	106,600
2025-03-06	0.560	0.565	0.550	0.555	0.507	655,500
2025-03-05	0.550	0.560	0.550	0.560	0.512	96,700
2025-03-04	0.580	0.580	0.540	0.550	0.503	696,800
2025-03-03	0.570	0.585	0.550	0.580	0.530	414,300
2025-02-28	0.565	0.570	0.550	0.570	0.521	615,600
2025-02-27	0.580	0.590	0.565	0.570	0.521	430,400
2025-02-26	0.575	0.590	0.565	0.580	0.530	1,096,800
2025-02-25	0.575	0.580	0.555	0.570	0.521	1,030,700
2025-02-24	0.560	0.580	0.530	0.570	0.521	2,894,700
2025-02-21	0.580	0.605	0.555	0.570	0.521	2,717,500
2025-02-20	0.680	0.680	0.600	0.600	0.549	4,692,400
2025-02-19	0.700	0.700	0.680	0.700	0.640	605,800
2025-02-18	0.700	0.705	0.695	0.700	0.640	507,000
2025-02-17	0.725	0.730	0.695	0.700	0.640	1,178,400
2025-02-14	0.730	0.730	0.720	0.730	0.667	294,000
2025-02-13	0.720	0.730	0.715	0.730	0.667	551,700
2025-02-12	0.730	0.740	0.715	0.740	0.677	653,800
2025-02-10	0.740	0.740	0.730	0.740	0.677	88,100
2025-02-07	0.745	0.750	0.740	0.750	0.686	197,000
2025-02-06	0.740	0.750	0.725	0.745	0.681	426,400
2025-02-05	0.745	0.745	0.720	0.725	0.663	631,200
2025-02-04	0.735	0.745	0.735	0.745	0.681	42,300
2025-02-03	0.740	0.760	0.725	0.735	0.672	346,100
2025-01-31	0.740	0.760	0.740	0.740	0.677	158,900
2025-01-28	0.735	0.755	0.730	0.750	0.686	161,800

← NewerPage 7 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.