Radium Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.490	0.495	0.490	0.495	0.485	529,300
2025-05-07	0.490	0.495	0.490	0.495	0.485	61,900
2025-05-06	0.490	0.495	0.490	0.495	0.485	42,100
2025-05-05	0.490	0.495	0.490	0.495	0.485	497,100
2025-05-02	0.490	0.495	0.490	0.495	0.485	449,500
2025-04-30	0.490	0.495	0.490	0.495	0.485	917,500
2025-04-29	0.495	0.495	0.490	0.490	0.480	337,700
2025-04-28	0.490	0.495	0.490	0.495	0.485	122,300
2025-04-25	0.490	0.495	0.490	0.495	0.485	608,900
2025-04-24	0.490	0.495	0.490	0.495	0.485	264,000
2025-04-23	0.490	0.490	0.490	0.490	0.480	1,168,400
2025-04-22	0.495	0.495	0.490	0.495	0.485	52,300
2025-04-21	0.490	0.495	0.490	0.495	0.485	210,100
2025-04-18	0.490	0.495	0.490	0.495	0.485	119,100
2025-04-17	0.490	0.495	0.490	0.495	0.485	453,200
2025-04-16	0.490	0.495	0.490	0.495	0.485	235,900
2025-04-14	0.490	0.495	0.490	0.495	0.485	109,500
2025-04-11	0.490	0.495	0.490	0.495	0.485	607,400
2025-04-10	0.485	0.495	0.485	0.495	0.485	1,613,700
2025-04-09	0.490	0.490	0.475	0.485	0.476	3,541,100
2025-04-08	0.485	0.495	0.485	0.490	0.480	1,342,600
2025-04-07	0.495	0.495	0.485	0.490	0.480	610,100
2025-04-04	0.490	0.495	0.485	0.495	0.485	870,500
2025-04-03	0.495	0.495	0.490	0.495	0.485	116,500
2025-04-02	0.490	0.495	0.490	0.495	0.485	1,045,600
2025-03-28	0.490	0.495	0.490	0.495	0.485	35,400
2025-03-27	0.490	0.495	0.490	0.495	0.485	136,500
2025-03-26	0.490	0.495	0.485	0.495	0.485	559,400
2025-03-25	0.490	0.495	0.490	0.490	0.480	402,900
2025-03-24	0.490	0.495	0.485	0.490	0.480	3,311,000
2025-03-21	0.490	0.495	0.490	0.490	0.480	993,900
2025-03-20	0.490	0.495	0.490	0.495	0.485	317,200
2025-03-19	0.495	0.495	0.490	0.495	0.485	623,100
2025-03-17	0.490	0.495	0.490	0.495	0.485	1,390,200
2025-03-14	0.490	0.495	0.490	0.495	0.485	122,300
2025-03-13	0.490	0.495	0.490	0.495	0.485	921,300
2025-03-12	0.490	0.490	0.490	0.490	0.480	712,600
2025-03-11	0.490	0.495	0.485	0.490	0.480	1,924,100
2025-03-10	0.490	0.495	0.490	0.495	0.485	828,500
2025-03-07	0.490	0.495	0.490	0.495	0.485	174,700
2025-03-06	0.490	0.495	0.490	0.490	0.480	108,600
2025-03-05	0.490	0.495	0.490	0.490	0.480	113,200
2025-03-04	0.490	0.495	0.490	0.495	0.485	344,500
2025-03-03	0.490	0.495	0.490	0.495	0.485	380,100
2025-02-28	0.490	0.495	0.490	0.490	0.480	323,500
2025-02-27	0.490	0.495	0.490	0.495	0.485	421,200
2025-02-26	0.490	0.495	0.490	0.490	0.480	1,102,400
2025-02-25	0.490	0.490	0.490	0.490	0.480	993,700
2025-02-24	0.490	0.495	0.490	0.490	0.480	1,964,900
2025-02-21	0.495	0.495	0.490	0.495	0.485	1,004,500
2025-02-20	0.495	0.495	0.490	0.495	0.485	389,000
2025-02-19	0.490	0.495	0.490	0.495	0.485	78,100
2025-02-18	0.490	0.495	0.490	0.495	0.485	401,400
2025-02-17	0.490	0.495	0.490	0.495	0.485	1,333,100
2025-02-14	0.485	0.490	0.485	0.490	0.480	538,400
2025-02-13	0.485	0.490	0.485	0.490	0.480	14,600
2025-02-12	0.485	0.490	0.485	0.490	0.480	235,600
2025-02-10	0.490	0.490	0.490	0.490	0.480	134,600
2025-02-07	0.490	0.495	0.485	0.490	0.480	1,700,300
2025-02-06	0.490	0.495	0.490	0.495	0.485	82,600

← NewerPage 7 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.