Radium Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.480	0.485	0.480	0.485	0.476	164,400
2024-08-12	0.480	0.485	0.470	0.485	0.476	1,355,900
2024-08-09	0.480	0.485	0.480	0.485	0.476	31,700
2024-08-08	0.480	0.485	0.475	0.485	0.476	406,200
2024-08-07	0.480	0.485	0.475	0.485	0.476	526,600
2024-08-06	0.475	0.485	0.465	0.485	0.476	2,796,300
2024-08-05	0.480	0.480	0.450	0.480	0.471	3,364,500
2024-08-02	0.480	0.490	0.480	0.485	0.476	616,100
2024-08-01	0.485	0.490	0.485	0.485	0.476	762,100
2024-07-31	0.485	0.490	0.485	0.490	0.480	498,100
2024-07-30	0.490	0.490	0.485	0.490	0.480	329,300
2024-07-29	0.490	0.490	0.485	0.490	0.480	70,900
2024-07-26	0.490	0.490	0.485	0.490	0.480	541,800
2024-07-25	0.490	0.490	0.485	0.490	0.480	1,135,100
2024-07-24	0.490	0.495	0.485	0.495	0.485	504,300
2024-07-23	0.485	0.490	0.485	0.490	0.480	568,000
2024-07-22	0.490	0.495	0.485	0.490	0.480	903,300
2024-07-19	0.490	0.490	0.490	0.490	0.480	1,037,000
2024-07-18	0.490	0.495	0.490	0.490	0.480	200,800
2024-07-17	0.490	0.495	0.490	0.495	0.485	81,400
2024-07-16	0.490	0.495	0.490	0.495	0.485	50,400
2024-07-15	0.490	0.500	0.490	0.495	0.485	1,543,800
2024-07-12	0.490	0.495	0.490	0.495	0.485	257,400
2024-07-11	0.490	0.495	0.490	0.495	0.485	1,154,000
2024-07-10	0.490	0.490	0.490	0.490	0.480	532,600
2024-07-09	0.490	0.490	0.490	0.490	0.480	727,000
2024-07-05	0.490	0.495	0.490	0.495	0.485	820,500
2024-07-04	0.495	0.495	0.490	0.495	0.485	335,200
2024-07-03	0.490	0.495	0.490	0.495	0.485	1,025,500
2024-07-02	0.490	0.495	0.490	0.490	0.480	1,260,900
2024-07-01	0.490	0.495	0.490	0.495	0.485	185,400
2024-06-28	0.490	0.495	0.490	0.490	0.480	222,500
2024-06-27	0.490	0.495	0.490	0.495	0.485	173,000
2024-06-26	0.495	0.495	0.490	0.495	0.485	58,400
2024-06-25	0.495	0.495	0.495	0.495	0.485	1,098,700
2024-06-24	0.495	0.495	0.490	0.495	0.485	1,545,700
2024-06-21	0.495	0.495	0.490	0.495	0.485	847,800
2024-06-20	0.500	0.500	0.495	0.495	0.485	1,437,000
2024-06-19	0.495	0.500	0.495	0.500	0.490	1,084,200
2024-06-18	0.500	0.500	0.495	0.495	0.485	570,200
2024-06-14	0.490	0.500	0.490	0.495	0.485	2,962,500
2024-06-13	0.490	0.495	0.490	0.490	0.480	1,266,100
2024-06-12	0.495	0.495	0.485	0.490	0.480	3,528,200
2024-06-11	0.490	0.495	0.490	0.495	0.485	4,410,200
2024-06-10	0.495	0.495	0.490	0.490	0.480	2,413,400
2024-06-07	0.490	0.500	0.490	0.495	0.485	1,829,100
2024-06-06	0.490	0.495	0.490	0.495	0.485	1,245,900
2024-06-05	0.490	0.495	0.490	0.495	0.485	1,308,900
2024-06-04	0.490	0.500	0.490	0.495	0.485	1,162,300
2024-05-31	0.495	0.500	0.490	0.495	0.485	2,708,100
2024-05-30	0.500	0.500	0.490	0.500	0.490	3,032,700
2024-05-29	0.500	0.505	0.490	0.500	0.490	6,307,300
2024-05-28	0.475	0.500	0.475	0.500	0.490	11,881,100
2024-05-27	0.475	0.480	0.475	0.480	0.471	757,800
2024-05-24	0.475	0.480	0.465	0.480	0.471	3,121,200
2024-05-23	0.480	0.480	0.475	0.480	0.471	333,800
2024-05-21	0.480	0.480	0.475	0.480	0.471	389,900
2024-05-20	0.475	0.480	0.475	0.480	0.471	603,600
2024-05-17	0.480	0.480	0.475	0.475	0.466	693,200
2024-05-16	0.480	0.480	0.475	0.480	0.471	253,600

← NewerPage 10 of 14 · 836 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.0100 MYR
2024-04-04	0.0100 MYR
2023-07-17	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.