Radium Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.485	0.485	0.480	0.485	0.476	21,200
2024-11-06	0.480	0.485	0.480	0.485	0.476	91,100
2024-11-05	0.480	0.485	0.480	0.485	0.476	329,000
2024-11-04	0.480	0.485	0.480	0.485	0.476	319,700
2024-11-01	0.480	0.485	0.480	0.485	0.476	729,300
2024-10-30	0.485	0.485	0.480	0.485	0.476	232,400
2024-10-29	0.480	0.485	0.480	0.485	0.476	77,600
2024-10-28	0.480	0.485	0.480	0.485	0.476	482,100
2024-10-25	0.480	0.485	0.480	0.485	0.476	162,700
2024-10-24	0.480	0.485	0.480	0.485	0.476	316,100
2024-10-23	0.480	0.485	0.480	0.485	0.476	654,000
2024-10-22	0.480	0.485	0.480	0.485	0.476	42,100
2024-10-21	0.480	0.485	0.480	0.485	0.476	36,500
2024-10-18	0.480	0.485	0.480	0.485	0.476	413,000
2024-10-17	0.480	0.485	0.480	0.485	0.476	112,000
2024-10-16	0.480	0.485	0.480	0.485	0.476	672,300
2024-10-15	0.480	0.485	0.480	0.485	0.476	31,100
2024-10-14	0.480	0.485	0.480	0.485	0.476	256,300
2024-10-11	0.485	0.485	0.480	0.485	0.476	1,728,100
2024-10-10	0.485	0.485	0.480	0.485	0.476	221,400
2024-10-09	0.480	0.485	0.480	0.485	0.476	220,000
2024-10-08	0.480	0.485	0.480	0.485	0.476	32,300
2024-10-07	0.480	0.485	0.480	0.485	0.476	559,900
2024-10-04	0.485	0.485	0.480	0.485	0.476	635,200
2024-10-03	0.485	0.485	0.480	0.480	0.471	1,164,800
2024-10-02	0.480	0.485	0.480	0.485	0.476	253,200
2024-10-01	0.480	0.485	0.480	0.485	0.476	90,600
2024-09-30	0.485	0.490	0.485	0.485	0.476	3,700,000
2024-09-27	0.485	0.490	0.480	0.490	0.480	1,471,900
2024-09-26	0.480	0.485	0.480	0.485	0.476	78,400
2024-09-25	0.485	0.485	0.475	0.485	0.476	2,488,200
2024-09-24	0.485	0.485	0.480	0.485	0.476	586,100
2024-09-23	0.480	0.485	0.480	0.485	0.476	294,000
2024-09-20	0.480	0.485	0.480	0.485	0.476	175,900
2024-09-19	0.480	0.485	0.480	0.485	0.476	152,300
2024-09-18	0.480	0.485	0.480	0.485	0.476	153,300
2024-09-17	0.485	0.485	0.480	0.485	0.476	355,800
2024-09-13	0.480	0.485	0.480	0.485	0.476	210,200
2024-09-12	0.485	0.485	0.485	0.485	0.476	5,012,100
2024-09-11	0.485	0.490	0.485	0.490	0.480	1,660,800
2024-09-10	0.490	0.490	0.485	0.485	0.476	2,612,100
2024-09-09	0.485	0.490	0.485	0.490	0.480	2,980,800
2024-09-06	0.485	0.490	0.485	0.490	0.480	1,463,400
2024-09-05	0.485	0.490	0.485	0.490	0.480	316,700
2024-09-04	0.490	0.490	0.485	0.490	0.480	214,000
2024-09-03	0.485	0.490	0.480	0.490	0.480	2,162,900
2024-09-02	0.480	0.485	0.480	0.485	0.476	878,200
2024-08-30	0.480	0.485	0.480	0.485	0.476	177,200
2024-08-29	0.480	0.485	0.480	0.485	0.476	298,200
2024-08-28	0.480	0.485	0.480	0.485	0.476	103,300
2024-08-27	0.485	0.485	0.480	0.485	0.476	106,300
2024-08-26	0.480	0.485	0.480	0.485	0.476	408,500
2024-08-23	0.480	0.485	0.480	0.485	0.476	2,275,000
2024-08-22	0.480	0.480	0.480	0.480	0.471	259,600
2024-08-21	0.480	0.485	0.480	0.485	0.476	309,900
2024-08-20	0.480	0.485	0.480	0.485	0.476	581,300
2024-08-19	0.480	0.485	0.480	0.485	0.476	1,108,400
2024-08-16	0.480	0.485	0.480	0.485	0.476	141,100
2024-08-15	0.480	0.485	0.480	0.485	0.476	825,300
2024-08-14	0.480	0.485	0.480	0.485	0.476	229,000

← NewerPage 9 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.