Radium Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.390	0.400	0.390	0.395	0.379	1,547,900
2023-11-15	0.395	0.400	0.395	0.395	0.379	973,000
2023-11-14	0.400	0.400	0.395	0.400	0.383	265,100
2023-11-10	0.395	0.400	0.395	0.400	0.383	488,600
2023-11-09	0.395	0.400	0.395	0.400	0.383	637,200
2023-11-08	0.395	0.400	0.390	0.400	0.383	838,300
2023-11-07	0.395	0.400	0.390	0.395	0.379	794,000
2023-11-06	0.390	0.400	0.390	0.395	0.379	1,307,200
2023-11-03	0.395	0.400	0.390	0.390	0.374	3,061,400
2023-11-02	0.405	0.405	0.395	0.400	0.383	1,933,700
2023-11-01	0.400	0.410	0.400	0.405	0.388	6,883,900
2023-10-31	0.395	0.400	0.395	0.395	0.379	2,007,300
2023-10-30	0.395	0.395	0.390	0.395	0.379	3,726,200
2023-10-27	0.395	0.400	0.395	0.400	0.383	646,900
2023-10-26	0.395	0.395	0.390	0.395	0.379	1,019,300
2023-10-25	0.395	0.400	0.395	0.395	0.379	1,825,700
2023-10-24	0.395	0.395	0.395	0.395	0.379	1,233,300
2023-10-23	0.395	0.400	0.390	0.400	0.383	1,924,900
2023-10-20	0.395	0.400	0.395	0.400	0.383	3,343,100
2023-10-19	0.395	0.400	0.395	0.400	0.383	477,800
2023-10-18	0.395	0.400	0.395	0.400	0.383	443,900
2023-10-17	0.395	0.400	0.395	0.400	0.383	466,300
2023-10-16	0.400	0.400	0.395	0.400	0.383	902,000
2023-10-13	0.400	0.400	0.395	0.395	0.379	133,300
2023-10-12	0.400	0.400	0.395	0.400	0.383	364,700
2023-10-11	0.400	0.400	0.395	0.400	0.383	214,100
2023-10-10	0.395	0.400	0.395	0.400	0.383	618,200
2023-10-09	0.395	0.400	0.395	0.400	0.383	880,500
2023-10-06	0.395	0.400	0.395	0.400	0.383	2,456,700
2023-10-05	0.395	0.400	0.395	0.400	0.383	195,600
2023-10-04	0.395	0.400	0.395	0.400	0.383	1,008,700
2023-10-03	0.400	0.400	0.395	0.400	0.383	223,000
2023-10-02	0.395	0.400	0.395	0.400	0.383	803,800
2023-09-29	0.400	0.400	0.390	0.395	0.379	5,221,300
2023-09-27	0.395	0.400	0.390	0.400	0.383	6,876,300
2023-09-26	0.395	0.395	0.390	0.395	0.379	4,547,400
2023-09-25	0.400	0.410	0.395	0.400	0.383	3,403,700
2023-09-22	0.395	0.400	0.395	0.400	0.383	962,100
2023-09-21	0.395	0.400	0.395	0.400	0.383	791,300
2023-09-20	0.400	0.400	0.395	0.400	0.383	1,501,800
2023-09-19	0.395	0.400	0.395	0.400	0.383	952,100
2023-09-18	0.405	0.405	0.395	0.395	0.379	796,800
2023-09-15	0.400	0.405	0.395	0.405	0.388	1,274,200
2023-09-14	0.400	0.405	0.395	0.400	0.383	1,392,500
2023-09-13	0.400	0.400	0.395	0.400	0.383	410,100
2023-09-12	0.400	0.400	0.395	0.400	0.383	637,300
2023-09-11	0.390	0.410	0.390	0.395	0.379	2,668,500
2023-09-08	0.380	0.390	0.370	0.385	0.369	1,260,400
2023-09-07	0.390	0.395	0.385	0.385	0.369	2,983,000
2023-09-06	0.400	0.400	0.385	0.390	0.374	1,027,300
2023-09-05	0.400	0.410	0.385	0.400	0.383	3,635,700
2023-09-04	0.415	0.415	0.400	0.405	0.388	3,424,600
2023-09-01	0.395	0.415	0.390	0.415	0.398	7,919,300
2023-08-30	0.395	0.400	0.390	0.395	0.379	1,884,200
2023-08-29	0.395	0.400	0.390	0.395	0.379	2,623,900
2023-08-28	0.380	0.400	0.380	0.400	0.383	8,289,000
2023-08-25	0.380	0.380	0.375	0.380	0.364	1,192,900
2023-08-24	0.380	0.380	0.370	0.380	0.364	4,718,900
2023-08-23	0.370	0.380	0.365	0.380	0.364	6,300,500
2023-08-22	0.370	0.370	0.360	0.370	0.355	2,420,000

← NewerPage 13 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.