Radium Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.485	0.490	0.485	0.490	0.480	1,562,200
2025-08-06	0.490	0.495	0.485	0.490	0.480	1,435,600
2025-08-05	0.490	0.495	0.490	0.490	0.480	1,460,600
2025-08-04	0.490	0.490	0.490	0.490	0.480	110,200
2025-08-01	0.490	0.490	0.485	0.490	0.480	1,423,400
2025-07-31	0.485	0.495	0.485	0.495	0.485	2,677,800
2025-07-30	0.485	0.490	0.485	0.490	0.480	143,300
2025-07-29	0.490	0.490	0.485	0.485	0.476	161,200
2025-07-28	0.485	0.490	0.485	0.490	0.480	1,825,300
2025-07-25	0.490	0.495	0.485	0.485	0.476	1,096,300
2025-07-24	0.490	0.495	0.490	0.490	0.480	564,400
2025-07-23	0.495	0.495	0.490	0.490	0.480	952,100
2025-07-22	0.490	0.490	0.490	0.490	0.480	1,043,700
2025-07-21	0.490	0.495	0.490	0.490	0.480	1,879,800
2025-07-18	0.490	0.495	0.490	0.495	0.485	564,200
2025-07-17	0.490	0.495	0.490	0.490	0.480	487,200
2025-07-16	0.490	0.495	0.490	0.495	0.485	290,200
2025-07-15	0.490	0.495	0.490	0.490	0.480	710,100
2025-07-14	0.490	0.495	0.485	0.495	0.485	2,205,700
2025-07-11	0.490	0.490	0.490	0.490	0.480	1,816,200
2025-07-10	0.490	0.495	0.490	0.495	0.485	600
2025-07-09	0.490	0.495	0.490	0.495	0.485	21,000
2025-07-08	0.490	0.495	0.490	0.495	0.485	160,200
2025-07-07	0.490	0.495	0.490	0.495	0.485	366,300
2025-07-04	0.490	0.495	0.490	0.495	0.485	125,900
2025-07-03	0.490	0.495	0.490	0.495	0.485	66,500
2025-07-02	0.490	0.495	0.490	0.495	0.485	409,500
2025-07-01	0.490	0.490	0.490	0.490	0.480	67,000
2025-06-30	0.490	0.495	0.490	0.495	0.485	628,900
2025-06-25	0.490	0.495	0.490	0.495	0.485	19,000
2025-06-23	0.490	0.495	0.490	0.495	0.485	726,200
2025-06-20	0.490	0.495	0.490	0.495	0.485	124,200
2025-06-19	0.490	0.495	0.490	0.495	0.485	746,800
2025-06-18	0.490	0.495	0.490	0.495	0.485	23,800
2025-06-17	0.490	0.495	0.490	0.495	0.485	730,000
2025-06-16	0.490	0.495	0.490	0.490	0.480	489,000
2025-06-13	0.490	0.495	0.490	0.495	0.485	283,000
2025-06-12	0.490	0.495	0.490	0.490	0.480	117,200
2025-06-11	0.490	0.495	0.490	0.495	0.485	204,500
2025-06-10	0.490	0.495	0.490	0.490	0.480	41,600
2025-06-09	0.490	0.495	0.490	0.495	0.485	134,700
2025-06-06	0.490	0.490	0.490	0.490	0.480	365,100
2025-06-05	0.490	0.495	0.490	0.495	0.485	667,700
2025-06-04	0.485	0.490	0.485	0.490	0.480	1,111,300
2025-06-03	0.490	0.490	0.480	0.490	0.480	1,980,600
2025-05-30	0.490	0.495	0.490	0.495	0.485	182,200
2025-05-29	0.495	0.495	0.495	0.495	0.485	200
2025-05-28	0.490	0.495	0.490	0.495	0.485	416,100
2025-05-27	0.490	0.495	0.490	0.495	0.485	419,000
2025-05-26	0.490	0.490	0.490	0.490	0.480	43,200
2025-05-23	0.490	0.495	0.490	0.495	0.485	275,600
2025-05-22	0.490	0.495	0.490	0.495	0.485	462,600
2025-05-21	0.490	0.495	0.490	0.495	0.485	116,000
2025-05-20	0.495	0.495	0.490	0.495	0.485	120,700
2025-05-19	0.490	0.495	0.490	0.495	0.485	343,800
2025-05-16	0.490	0.495	0.490	0.495	0.485	52,100
2025-05-15	0.490	0.495	0.490	0.495	0.485	143,700
2025-05-14	0.490	0.495	0.490	0.490	0.480	133,000
2025-05-13	0.490	0.495	0.490	0.495	0.485	259,500
2025-05-09	0.490	0.495	0.490	0.495	0.485	476,700

← NewerPage 6 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.