Radium Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.390	0.395	0.390	0.390	0.374	240,800
2024-02-14	0.390	0.395	0.390	0.395	0.379	138,500
2024-02-13	0.390	0.395	0.385	0.395	0.379	545,400
2024-02-09	0.385	0.395	0.385	0.395	0.379	341,200
2024-02-08	0.385	0.395	0.385	0.395	0.379	549,700
2024-02-07	0.380	0.395	0.380	0.385	0.369	2,420,600
2024-02-06	0.380	0.385	0.380	0.385	0.369	1,399,200
2024-02-05	0.385	0.385	0.385	0.385	0.369	975,200
2024-02-02	0.385	0.390	0.380	0.390	0.374	732,900
2024-01-31	0.380	0.390	0.380	0.390	0.374	606,600
2024-01-30	0.385	0.385	0.380	0.385	0.369	11,447,100
2024-01-29	0.385	0.390	0.385	0.385	0.369	188,400
2024-01-26	0.385	0.390	0.385	0.385	0.369	1,259,700
2024-01-24	0.385	0.390	0.385	0.390	0.374	174,200
2024-01-23	0.385	0.395	0.385	0.395	0.379	1,762,100
2024-01-22	0.385	0.390	0.385	0.390	0.374	238,500
2024-01-19	0.385	0.390	0.385	0.385	0.369	596,900
2024-01-18	0.385	0.390	0.380	0.390	0.374	2,262,200
2024-01-17	0.385	0.390	0.385	0.390	0.374	659,300
2024-01-16	0.385	0.390	0.385	0.390	0.374	156,500
2024-01-15	0.385	0.390	0.385	0.390	0.374	1,047,900
2024-01-12	0.385	0.390	0.385	0.390	0.374	382,000
2024-01-11	0.385	0.390	0.385	0.390	0.374	80,300
2024-01-10	0.385	0.390	0.385	0.390	0.374	518,600
2024-01-09	0.390	0.390	0.385	0.390	0.374	1,024,400
2024-01-08	0.390	0.395	0.385	0.390	0.374	1,785,100
2024-01-05	0.390	0.395	0.390	0.390	0.374	683,800
2024-01-04	0.390	0.395	0.390	0.395	0.379	698,900
2024-01-03	0.395	0.395	0.390	0.390	0.374	407,100
2024-01-02	0.390	0.390	0.390	0.390	0.374	1,650,200
2023-12-29	0.390	0.395	0.390	0.395	0.379	6,429,100
2023-12-28	0.390	0.390	0.390	0.390	0.374	563,300
2023-12-27	0.390	0.395	0.390	0.395	0.379	698,500
2023-12-26	0.390	0.395	0.390	0.395	0.379	135,800
2023-12-22	0.390	0.395	0.390	0.395	0.379	235,600
2023-12-21	0.395	0.395	0.390	0.395	0.379	170,400
2023-12-20	0.395	0.395	0.390	0.390	0.374	442,600
2023-12-19	0.395	0.400	0.390	0.395	0.379	847,600
2023-12-18	0.390	0.400	0.390	0.395	0.379	1,032,100
2023-12-15	0.395	0.400	0.390	0.390	0.374	2,631,800
2023-12-14	0.390	0.395	0.390	0.395	0.379	217,400
2023-12-13	0.390	0.395	0.390	0.395	0.379	1,477,300
2023-12-12	0.390	0.390	0.390	0.390	0.374	600,900
2023-12-11	0.390	0.395	0.390	0.395	0.379	147,900
2023-12-08	0.390	0.395	0.390	0.395	0.379	90,800
2023-12-07	0.390	0.395	0.390	0.395	0.379	243,200
2023-12-06	0.390	0.395	0.390	0.395	0.379	171,600
2023-12-05	0.390	0.395	0.390	0.395	0.379	176,900
2023-12-04	0.390	0.395	0.390	0.395	0.379	448,300
2023-12-01	0.390	0.395	0.390	0.395	0.379	338,900
2023-11-30	0.390	0.395	0.385	0.390	0.374	4,641,800
2023-11-29	0.390	0.395	0.390	0.390	0.374	3,400,200
2023-11-28	0.390	0.395	0.390	0.395	0.379	185,600
2023-11-27	0.390	0.395	0.390	0.395	0.379	573,900
2023-11-24	0.390	0.395	0.390	0.395	0.379	472,200
2023-11-23	0.395	0.395	0.390	0.395	0.379	699,500
2023-11-22	0.390	0.395	0.390	0.395	0.379	2,456,900
2023-11-21	0.390	0.390	0.390	0.390	0.374	251,800
2023-11-20	0.390	0.395	0.390	0.390	0.374	153,500
2023-11-17	0.390	0.395	0.390	0.395	0.379	1,566,900

← NewerPage 12 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.