Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.080	1.110	1.060	1.070	0.948	1,232,800
2024-08-09	1.080	1.090	1.050	1.070	0.948	994,800
2024-08-08	1.020	1.060	0.995	1.020	0.903	1,857,400
2024-08-07	1.000	1.040	0.965	1.020	0.903	1,870,600
2024-08-06	0.930	0.995	0.910	0.995	0.881	7,673,200
2024-08-05	1.020	1.040	0.900	0.930	0.824	8,241,300
2024-08-02	1.110	1.110	1.040	1.080	0.957	3,118,600
2024-08-01	1.110	1.140	1.110	1.130	1.001	1,689,900
2024-07-31	1.130	1.130	1.100	1.110	0.983	887,800
2024-07-30	1.140	1.150	1.110	1.120	0.992	1,321,700
2024-07-29	1.100	1.140	1.100	1.140	1.010	1,937,400
2024-07-26	1.070	1.100	1.070	1.090	0.965	1,024,800
2024-07-25	1.090	1.100	1.060	1.060	0.939	1,495,800
2024-07-24	1.130	1.130	1.100	1.100	0.974	1,302,100
2024-07-23	1.110	1.130	1.100	1.120	0.992	1,215,200
2024-07-22	1.130	1.140	1.080	1.100	0.974	2,540,300
2024-07-19	1.070	1.140	1.070	1.130	1.001	3,851,600
2024-07-18	1.130	1.130	1.080	1.090	0.965	4,153,100
2024-07-17	1.140	1.160	1.130	1.140	1.010	1,881,600
2024-07-16	1.180	1.190	1.130	1.140	1.010	963,200
2024-07-15	1.150	1.210	1.150	1.180	1.045	6,093,200
2024-07-12	1.150	1.150	1.110	1.130	1.001	1,954,800
2024-07-11	1.130	1.160	1.120	1.150	1.019	3,064,200
2024-07-10	1.150	1.150	1.090	1.130	1.001	1,630,400
2024-07-09	1.120	1.140	1.120	1.140	1.010	723,100
2024-07-05	1.130	1.130	1.110	1.120	0.992	1,198,700
2024-07-04	1.090	1.130	1.090	1.130	1.001	4,665,800
2024-07-03	1.050	1.110	1.050	1.090	0.965	3,517,300
2024-07-02	1.040	1.040	1.030	1.040	0.921	556,000
2024-07-01	1.030	1.030	1.010	1.030	0.912	1,551,300
2024-06-28	1.020	1.040	1.020	1.030	0.912	707,000
2024-06-27	1.060	1.060	1.020	1.020	0.903	1,580,600
2024-06-26	1.100	1.140	1.040	1.060	0.939	3,475,800
2024-06-25	1.080	1.090	1.050	1.090	0.965	1,633,800
2024-06-24	1.080	1.080	1.050	1.080	0.957	552,100
2024-06-21	1.070	1.080	1.060	1.080	0.957	553,100
2024-06-20	1.080	1.100	1.070	1.080	0.957	845,800
2024-06-19	1.100	1.110	1.060	1.080	0.957	1,859,500
2024-06-18	1.140	1.150	1.090	1.090	0.965	1,365,400
2024-06-14	1.170	1.180	1.120	1.150	1.019	1,283,000
2024-06-13	1.140	1.180	1.140	1.180	1.045	1,381,300
2024-06-12	1.160	1.170	1.120	1.140	1.010	1,647,800
2024-06-11	1.140	1.160	1.140	1.160	1.027	1,483,900
2024-06-10	1.080	1.150	1.080	1.140	1.010	3,214,100
2024-06-07	1.090	1.110	1.050	1.090	0.965	1,962,500
2024-06-06	1.060	1.100	1.060	1.090	0.965	2,910,800
2024-06-05	1.010	1.060	1.010	1.050	0.930	2,174,700
2024-06-04	0.995	1.020	0.995	1.000	0.886	1,110,700
2024-05-31	1.020	1.020	0.990	0.995	0.881	768,300
2024-05-30	0.985	1.020	0.980	1.020	0.903	711,200
2024-05-29	1.000	1.020	0.985	0.995	0.881	2,374,700
2024-05-28	1.030	1.040	1.000	1.010	0.895	1,001,800
2024-05-27	1.040	1.050	1.020	1.030	0.912	1,047,200
2024-05-24	1.050	1.050	1.010	1.040	0.921	1,755,000
2024-05-23	1.050	1.070	1.020	1.050	0.930	2,763,900
2024-05-21	1.050	1.060	1.030	1.040	0.921	613,700
2024-05-20	1.030	1.060	1.030	1.050	0.930	1,193,100
2024-05-17	1.020	1.090	1.010	1.030	0.912	5,824,900
2024-05-16	1.020	1.040	1.010	1.030	0.912	779,800
2024-05-15	1.020	1.040	1.010	1.020	0.903	1,020,800

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0200 MYR
2025-09-24	0.0200 MYR
2024-09-26	0.0300 MYR
2023-09-27	0.0250 MYR
2022-10-31	0.0180 MYR
2021-10-29	0.0180 MYR
2020-09-08	0.0180 MYR
2019-09-10	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.