Radium Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.490	0.495	0.490	0.490	0.480	295,900
2025-02-04	0.485	0.495	0.485	0.490	0.480	1,069,000
2025-02-03	0.490	0.495	0.485	0.490	0.480	956,800
2025-01-31	0.495	0.495	0.490	0.490	0.480	3,531,200
2025-01-28	0.490	0.495	0.485	0.495	0.485	1,253,700
2025-01-27	0.485	0.490	0.485	0.490	0.480	241,100
2025-01-24	0.485	0.490	0.485	0.490	0.480	486,800
2025-01-23	0.485	0.485	0.485	0.485	0.476	161,300
2025-01-22	0.485	0.490	0.485	0.490	0.480	733,100
2025-01-21	0.490	0.490	0.485	0.490	0.480	3,410,900
2025-01-20	0.490	0.495	0.490	0.495	0.485	35,600
2025-01-17	0.490	0.495	0.490	0.495	0.485	545,700
2025-01-16	0.490	0.490	0.490	0.490	0.480	348,900
2025-01-15	0.490	0.495	0.490	0.495	0.485	77,000
2025-01-14	0.490	0.495	0.490	0.495	0.485	13,400
2025-01-13	0.490	0.495	0.490	0.495	0.485	372,600
2025-01-10	0.490	0.495	0.490	0.495	0.485	585,200
2025-01-09	0.490	0.495	0.490	0.495	0.485	664,100
2025-01-08	0.490	0.495	0.490	0.495	0.485	380,300
2025-01-07	0.495	0.495	0.490	0.490	0.480	2,299,600
2025-01-06	0.490	0.495	0.490	0.490	0.480	925,200
2025-01-03	0.490	0.495	0.490	0.490	0.480	662,700
2025-01-02	0.490	0.495	0.490	0.490	0.480	4,506,000
2024-12-31	0.490	0.495	0.485	0.495	0.485	1,211,100
2024-12-30	0.490	0.495	0.485	0.490	0.480	5,224,900
2024-12-27	0.485	0.490	0.485	0.490	0.480	2,161,500
2024-12-26	0.480	0.490	0.480	0.490	0.480	4,954,900
2024-12-24	0.480	0.480	0.480	0.480	0.471	630,900
2024-12-23	0.480	0.480	0.480	0.480	0.471	2,377,800
2024-12-20	0.480	0.485	0.480	0.485	0.476	320,900
2024-12-19	0.485	0.485	0.480	0.485	0.476	804,400
2024-12-18	0.480	0.485	0.480	0.485	0.476	204,100
2024-12-17	0.480	0.485	0.480	0.485	0.476	96,100
2024-12-16	0.480	0.485	0.480	0.485	0.476	975,000
2024-12-13	0.480	0.485	0.480	0.485	0.476	192,900
2024-12-12	0.480	0.485	0.480	0.485	0.476	102,800
2024-12-11	0.480	0.485	0.480	0.485	0.476	176,400
2024-12-10	0.480	0.485	0.480	0.485	0.476	644,200
2024-12-09	0.480	0.485	0.480	0.485	0.476	166,000
2024-12-06	0.480	0.485	0.480	0.485	0.476	327,200
2024-12-05	0.480	0.480	0.480	0.480	0.471	614,000
2024-12-04	0.480	0.480	0.480	0.480	0.471	1,423,500
2024-12-03	0.480	0.485	0.480	0.485	0.476	1,610,700
2024-12-02	0.480	0.485	0.480	0.480	0.471	3,079,200
2024-11-29	0.475	0.485	0.475	0.480	0.471	2,261,400
2024-11-28	0.475	0.480	0.475	0.480	0.471	604,100
2024-11-27	0.480	0.480	0.475	0.480	0.471	655,100
2024-11-26	0.480	0.480	0.475	0.475	0.466	1,100,000
2024-11-25	0.475	0.475	0.475	0.475	0.466	1,688,900
2024-11-22	0.480	0.480	0.475	0.480	0.471	690,100
2024-11-21	0.475	0.480	0.475	0.480	0.471	1,074,100
2024-11-20	0.475	0.480	0.460	0.475	0.466	4,546,200
2024-11-19	0.475	0.480	0.475	0.480	0.471	67,600
2024-11-18	0.475	0.480	0.475	0.480	0.471	497,100
2024-11-15	0.480	0.485	0.475	0.475	0.466	3,666,400
2024-11-14	0.480	0.485	0.475	0.485	0.476	626,200
2024-11-13	0.480	0.485	0.480	0.480	0.471	1,776,700
2024-11-12	0.475	0.480	0.475	0.480	0.471	1,643,200
2024-11-11	0.485	0.485	0.480	0.480	0.471	2,173,400
2024-11-08	0.480	0.485	0.480	0.485	0.476	359,700

← NewerPage 8 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.