Radium Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.475	0.480	0.475	0.480	0.471	364,500
2024-05-14	0.480	0.480	0.475	0.480	0.471	352,500
2024-05-13	0.480	0.480	0.475	0.480	0.471	940,500
2024-05-10	0.480	0.480	0.475	0.480	0.471	732,100
2024-05-09	0.480	0.480	0.475	0.480	0.471	601,500
2024-05-08	0.480	0.480	0.475	0.480	0.471	1,504,300
2024-05-07	0.475	0.485	0.470	0.480	0.471	4,230,900
2024-05-06	0.480	0.480	0.470	0.475	0.466	657,900
2024-05-03	0.480	0.480	0.475	0.475	0.466	1,746,600
2024-05-02	0.475	0.480	0.475	0.475	0.466	2,517,800
2024-04-30	0.475	0.480	0.470	0.480	0.471	1,406,500
2024-04-29	0.480	0.480	0.475	0.475	0.466	1,304,000
2024-04-26	0.480	0.485	0.475	0.485	0.476	1,660,800
2024-04-25	0.475	0.480	0.475	0.480	0.471	499,200
2024-04-24	0.485	0.485	0.475	0.480	0.471	2,084,300
2024-04-23	0.480	0.485	0.470	0.485	0.476	5,077,900
2024-04-22	0.480	0.485	0.470	0.480	0.471	1,107,700
2024-04-19	0.475	0.485	0.465	0.475	0.466	2,473,500
2024-04-18	0.485	0.485	0.475	0.480	0.471	1,308,600
2024-04-17	0.480	0.485	0.460	0.485	0.476	3,815,000
2024-04-16	0.475	0.485	0.450	0.485	0.476	4,352,600
2024-04-15	0.485	0.490	0.475	0.475	0.466	1,373,300
2024-04-12	0.480	0.495	0.475	0.495	0.485	2,638,800
2024-04-09	0.480	0.495	0.465	0.485	0.476	3,767,300
2024-04-08	0.440	0.490	0.440	0.485	0.476	9,146,500
2024-04-05	0.440	0.450	0.420	0.450	0.441	3,294,400
2024-04-04	0.435	0.450	0.435	0.440	0.431	3,954,400
2024-04-03	0.415	0.450	0.415	0.440	0.422	7,808,100
2024-04-02	0.400	0.420	0.400	0.420	0.402	4,583,800
2024-04-01	0.390	0.405	0.390	0.400	0.383	4,864,700
2024-03-29	0.390	0.395	0.390	0.390	0.374	1,029,200
2024-03-27	0.390	0.395	0.385	0.395	0.379	444,200
2024-03-26	0.385	0.395	0.385	0.390	0.374	836,300
2024-03-25	0.395	0.395	0.390	0.390	0.374	832,300
2024-03-22	0.390	0.395	0.390	0.395	0.379	600,100
2024-03-21	0.390	0.395	0.390	0.390	0.374	1,362,000
2024-03-20	0.385	0.395	0.380	0.395	0.379	2,191,800
2024-03-19	0.380	0.380	0.380	0.380	0.364	328,300
2024-03-18	0.385	0.385	0.380	0.385	0.369	499,200
2024-03-15	0.380	0.390	0.375	0.390	0.374	1,413,900
2024-03-14	0.380	0.385	0.380	0.385	0.369	22,000
2024-03-13	0.385	0.390	0.380	0.385	0.369	548,700
2024-03-12	0.385	0.390	0.380	0.385	0.369	1,034,700
2024-03-11	0.385	0.390	0.385	0.390	0.374	270,100
2024-03-08	0.385	0.390	0.380	0.390	0.374	2,109,400
2024-03-07	0.385	0.390	0.385	0.385	0.369	343,300
2024-03-06	0.385	0.385	0.385	0.385	0.369	533,100
2024-03-05	0.390	0.390	0.385	0.390	0.374	904,800
2024-03-04	0.390	0.395	0.390	0.395	0.379	989,900
2024-03-01	0.385	0.395	0.385	0.395	0.379	849,300
2024-02-29	0.390	0.390	0.385	0.390	0.374	228,100
2024-02-28	0.390	0.395	0.390	0.395	0.379	1,309,500
2024-02-27	0.385	0.390	0.385	0.390	0.374	95,800
2024-02-26	0.385	0.390	0.385	0.390	0.374	272,700
2024-02-23	0.385	0.390	0.385	0.390	0.374	3,794,100
2024-02-22	0.385	0.390	0.385	0.390	0.374	173,100
2024-02-21	0.385	0.390	0.385	0.390	0.374	235,100
2024-02-20	0.385	0.390	0.385	0.385	0.369	283,000
2024-02-19	0.390	0.395	0.390	0.390	0.374	784,800
2024-02-16	0.390	0.390	0.390	0.390	0.374	505,700

← NewerPage 11 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.