Radium Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.365	0.370	0.360	0.370	0.355	2,610,200
2023-08-18	0.365	0.370	0.360	0.365	0.350	1,908,600
2023-08-17	0.360	0.370	0.355	0.365	0.350	1,512,400
2023-08-16	0.355	0.360	0.355	0.360	0.345	233,000
2023-08-15	0.360	0.360	0.355	0.355	0.340	1,177,700
2023-08-14	0.355	0.360	0.350	0.360	0.345	1,024,000
2023-08-11	0.350	0.355	0.350	0.355	0.340	2,235,100
2023-08-10	0.355	0.360	0.350	0.355	0.340	999,600
2023-08-09	0.355	0.360	0.350	0.355	0.340	1,239,700
2023-08-08	0.360	0.365	0.355	0.360	0.345	423,200
2023-08-07	0.360	0.360	0.350	0.360	0.345	3,679,800
2023-08-04	0.365	0.370	0.360	0.360	0.345	2,738,700
2023-08-03	0.365	0.365	0.360	0.365	0.350	497,600
2023-08-02	0.370	0.375	0.360	0.365	0.350	2,076,600
2023-08-01	0.370	0.380	0.365	0.370	0.355	6,059,200
2023-07-31	0.360	0.370	0.355	0.370	0.355	2,162,000
2023-07-28	0.355	0.370	0.350	0.360	0.345	7,919,000
2023-07-27	0.350	0.355	0.345	0.355	0.340	805,400
2023-07-26	0.350	0.355	0.340	0.350	0.335	4,632,200
2023-07-25	0.350	0.355	0.345	0.350	0.335	4,990,500
2023-07-24	0.355	0.355	0.345	0.355	0.340	3,975,800
2023-07-21	0.355	0.360	0.330	0.355	0.340	15,370,600
2023-07-20	0.350	0.355	0.350	0.355	0.340	4,929,400
2023-07-18	0.355	0.365	0.355	0.355	0.340	10,055,600
2023-07-17	0.355	0.360	0.350	0.360	0.345	9,315,400
2023-07-14	0.355	0.360	0.355	0.360	0.335	1,823,600
2023-07-13	0.360	0.360	0.355	0.360	0.335	2,046,200
2023-07-12	0.355	0.360	0.355	0.360	0.335	3,066,400
2023-07-11	0.360	0.365	0.355	0.360	0.335	2,796,800
2023-07-10	0.360	0.365	0.360	0.365	0.340	3,773,700
2023-07-07	0.360	0.365	0.355	0.365	0.340	3,045,800
2023-07-06	0.365	0.365	0.360	0.360	0.335	500,600
2023-07-05	0.365	0.370	0.360	0.365	0.340	2,502,600
2023-07-04	0.365	0.370	0.360	0.370	0.345	8,152,800
2023-07-03	0.365	0.370	0.360	0.370	0.345	11,256,300
2023-06-30	0.370	0.375	0.365	0.370	0.345	19,516,900
2023-06-28	0.370	0.370	0.365	0.365	0.340	8,157,300
2023-06-27	0.375	0.375	0.370	0.370	0.345	11,706,200
2023-06-26	0.370	0.375	0.370	0.375	0.349	4,427,700
2023-06-23	0.370	0.375	0.370	0.370	0.345	4,651,700
2023-06-22	0.370	0.375	0.370	0.370	0.345	5,123,400
2023-06-21	0.370	0.375	0.370	0.370	0.345	5,559,400
2023-06-20	0.370	0.375	0.370	0.370	0.345	18,291,600
2023-06-19	0.375	0.375	0.370	0.375	0.349	11,389,700
2023-06-16	0.375	0.375	0.370	0.375	0.349	13,960,400
2023-06-15	0.375	0.375	0.370	0.375	0.349	5,083,300
2023-06-14	0.375	0.375	0.370	0.375	0.349	8,835,400
2023-06-13	0.380	0.380	0.375	0.375	0.349	6,666,300
2023-06-12	0.375	0.380	0.370	0.380	0.354	8,323,500
2023-06-09	0.380	0.380	0.375	0.375	0.349	33,064,102
2023-06-08	0.375	0.380	0.375	0.380	0.354	29,973,400
2023-06-07	0.380	0.380	0.370	0.375	0.349	18,112,699
2023-06-06	0.380	0.380	0.360	0.380	0.354	55,005,801
2023-06-02	0.390	0.390	0.380	0.385	0.359	17,138,400
2023-06-01	0.380	0.390	0.375	0.390	0.363	33,290,602
2023-05-31	0.350	0.420	0.315	0.385	0.359	226,668,609

← NewerPage 14 of 14 · 836 trading days

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.