Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.735	0.755	0.730	0.750	0.686	161,800
2025-01-27	0.755	0.755	0.735	0.750	0.686	499,600
2025-01-24	0.765	0.765	0.760	0.760	0.695	167,600
2025-01-23	0.765	0.770	0.755	0.760	0.695	198,900
2025-01-22	0.750	0.770	0.750	0.755	0.690	1,015,300
2025-01-21	0.750	0.755	0.745	0.750	0.686	464,500
2025-01-20	0.750	0.765	0.740	0.750	0.686	398,500
2025-01-17	0.765	0.765	0.755	0.755	0.690	710,200
2025-01-16	0.785	0.785	0.765	0.785	0.718	327,300
2025-01-15	0.805	0.805	0.780	0.780	0.713	526,500
2025-01-14	0.815	0.815	0.780	0.810	0.741	698,300
2025-01-13	0.820	0.820	0.790	0.805	0.736	600,600
2025-01-10	0.805	0.820	0.805	0.820	0.750	369,300
2025-01-09	0.815	0.820	0.805	0.805	0.736	367,500
2025-01-08	0.835	0.835	0.815	0.820	0.750	536,000
2025-01-07	0.840	0.845	0.830	0.835	0.763	178,200
2025-01-06	0.855	0.855	0.835	0.840	0.768	580,200
2025-01-03	0.865	0.865	0.840	0.855	0.782	1,465,400
2025-01-02	0.865	0.865	0.855	0.860	0.786	164,500
2024-12-31	0.865	0.865	0.845	0.860	0.786	114,600
2024-12-30	0.865	0.865	0.855	0.865	0.791	299,500
2024-12-27	0.850	0.860	0.830	0.860	0.786	296,000
2024-12-26	0.825	0.845	0.825	0.845	0.773	180,800
2024-12-24	0.815	0.835	0.815	0.825	0.754	1,324,300
2024-12-23	0.835	0.835	0.815	0.815	0.745	616,200
2024-12-20	0.820	0.840	0.820	0.840	0.768	402,800
2024-12-19	0.845	0.850	0.820	0.825	0.754	1,062,900
2024-12-18	0.900	0.900	0.840	0.845	0.773	3,058,200
2024-12-17	0.900	0.910	0.890	0.900	0.823	482,300
2024-12-16	0.905	0.915	0.905	0.910	0.832	290,300
2024-12-13	0.915	0.915	0.900	0.905	0.827	523,300
2024-12-12	0.905	0.915	0.905	0.910	0.832	268,600
2024-12-11	0.910	0.920	0.905	0.905	0.827	468,700
2024-12-10	0.920	0.920	0.910	0.910	0.832	482,800
2024-12-09	0.920	0.925	0.910	0.920	0.841	493,800
2024-12-06	0.935	0.935	0.920	0.920	0.841	659,200
2024-12-05	0.935	0.940	0.925	0.935	0.855	340,000
2024-12-04	0.935	0.945	0.930	0.940	0.859	291,500
2024-12-03	0.940	0.940	0.930	0.935	0.855	157,000
2024-12-02	0.920	0.940	0.915	0.940	0.859	548,300
2024-11-29	0.925	0.935	0.915	0.915	0.836	431,700
2024-11-28	0.940	0.945	0.915	0.925	0.846	906,800
2024-11-27	0.935	0.935	0.925	0.925	0.846	234,400
2024-11-26	0.940	0.940	0.925	0.930	0.850	506,900
2024-11-25	0.940	0.950	0.930	0.935	0.855	926,100
2024-11-22	0.940	0.950	0.925	0.950	0.868	855,900
2024-11-21	0.955	0.960	0.940	0.950	0.868	882,000
2024-11-20	0.970	0.970	0.955	0.955	0.873	618,500
2024-11-19	0.970	0.980	0.965	0.970	0.887	655,300
2024-11-18	0.975	0.990	0.965	0.975	0.891	366,600
2024-11-15	0.990	0.990	0.970	0.975	0.891	882,800
2024-11-14	1.000	1.000	0.975	1.000	0.914	844,100
2024-11-13	0.975	1.020	0.965	1.020	0.932	766,400
2024-11-12	1.000	1.010	0.955	0.985	0.900	1,393,200
2024-11-11	1.020	1.020	0.990	1.010	0.923	539,300
2024-11-08	1.010	1.020	1.000	1.000	0.914	437,800
2024-11-07	1.040	1.040	1.010	1.010	0.923	428,600
2024-11-06	1.020	1.030	0.990	1.030	0.942	1,384,300
2024-11-05	1.020	1.020	1.010	1.020	0.932	585,700
2024-11-04	1.000	1.040	1.000	1.020	0.932	2,565,800

← NewerPage 8 of 21 · 1,227 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.