Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	1.010	1.010	0.995	0.995	0.910	424,700
2024-10-30	1.000	1.020	0.995	1.010	0.923	598,900
2024-10-29	0.995	1.010	0.990	1.000	0.914	789,400
2024-10-28	0.995	1.000	0.990	0.990	0.905	687,900
2024-10-25	1.010	1.010	0.985	1.000	0.914	706,000
2024-10-24	1.000	1.020	0.990	1.000	0.914	1,857,100
2024-10-23	0.975	1.020	0.965	1.010	0.923	1,786,200
2024-10-22	0.980	0.990	0.960	0.975	0.891	626,700
2024-10-21	0.980	0.980	0.965	0.980	0.896	748,300
2024-10-18	0.955	0.990	0.955	0.980	0.896	2,329,800
2024-10-17	0.955	0.960	0.940	0.960	0.878	510,200
2024-10-16	0.925	0.950	0.915	0.950	0.868	1,303,600
2024-10-15	0.940	0.945	0.925	0.925	0.846	725,100
2024-10-14	0.950	0.955	0.945	0.945	0.864	286,700
2024-10-11	0.955	0.965	0.940	0.940	0.859	557,100
2024-10-10	0.970	0.970	0.950	0.960	0.878	772,100
2024-10-09	0.950	0.980	0.945	0.970	0.887	2,651,000
2024-10-08	0.920	0.945	0.900	0.945	0.864	1,825,800
2024-10-07	0.920	0.930	0.915	0.925	0.846	1,027,900
2024-10-04	0.940	0.940	0.910	0.920	0.841	1,648,400
2024-10-03	0.930	0.940	0.910	0.940	0.859	738,400
2024-10-02	0.950	0.950	0.910	0.935	0.855	1,300,700
2024-10-01	0.935	0.955	0.930	0.955	0.873	1,094,800
2024-09-30	0.925	0.935	0.915	0.930	0.850	636,400
2024-09-27	0.945	0.945	0.925	0.925	0.846	924,300
2024-09-26	0.935	0.945	0.915	0.945	0.864	1,222,100
2024-09-25	0.970	0.975	0.950	0.965	0.855	1,291,700
2024-09-24	0.985	0.985	0.965	0.965	0.855	676,200
2024-09-23	0.960	0.980	0.960	0.980	0.868	1,150,300
2024-09-20	0.975	0.995	0.955	0.955	0.846	2,903,300
2024-09-19	0.960	0.970	0.955	0.970	0.859	1,434,100
2024-09-18	0.955	0.975	0.950	0.955	0.846	1,739,700
2024-09-17	0.940	0.955	0.935	0.950	0.841	1,776,000
2024-09-13	0.940	0.950	0.935	0.935	0.828	2,433,900
2024-09-12	0.955	0.970	0.940	0.940	0.833	2,039,400
2024-09-11	0.975	0.980	0.950	0.955	0.846	1,494,400
2024-09-10	0.990	0.995	0.970	0.980	0.868	749,400
2024-09-09	0.995	0.995	0.965	0.980	0.868	1,512,300
2024-09-06	0.990	0.995	0.975	0.985	0.872	825,900
2024-09-05	0.990	1.000	0.975	0.990	0.877	1,369,200
2024-09-04	0.995	1.010	0.985	1.010	0.895	1,149,500
2024-09-03	1.010	1.020	0.995	1.000	0.886	1,131,100
2024-09-02	1.050	1.050	1.010	1.010	0.895	791,900
2024-08-30	0.995	1.050	0.995	1.050	0.930	1,601,900
2024-08-29	0.990	1.000	0.970	0.995	0.881	844,100
2024-08-28	1.020	1.020	0.970	0.980	0.868	2,503,100
2024-08-27	1.030	1.030	1.000	1.010	0.895	803,200
2024-08-26	1.030	1.050	1.010	1.020	0.903	1,376,000
2024-08-23	1.070	1.080	0.995	1.010	0.895	3,988,100
2024-08-22	1.030	1.050	1.020	1.030	0.912	473,300
2024-08-21	1.040	1.050	1.030	1.030	0.912	235,300
2024-08-20	1.050	1.060	1.030	1.040	0.921	2,496,200
2024-08-19	1.060	1.080	1.040	1.050	0.930	1,122,700
2024-08-16	1.070	1.080	1.060	1.060	0.939	331,700
2024-08-15	1.050	1.080	1.040	1.060	0.939	1,233,300
2024-08-14	1.070	1.080	1.040	1.050	0.930	690,300
2024-08-13	1.080	1.080	1.040	1.060	0.939	551,000
2024-08-12	1.080	1.110	1.060	1.070	0.948	1,232,800
2024-08-09	1.080	1.090	1.050	1.070	0.948	994,800
2024-08-08	1.020	1.060	0.995	1.020	0.903	1,857,400

← NewerPage 9 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.