Redtone International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.815	0.825	0.795	0.805	0.713	3,007,400
2023-11-14	0.740	0.810	0.735	0.810	0.717	7,414,300
2023-11-10	0.735	0.735	0.730	0.735	0.651	437,600
2023-11-09	0.720	0.740	0.720	0.735	0.651	1,565,100
2023-11-08	0.720	0.725	0.720	0.725	0.642	371,900
2023-11-07	0.735	0.735	0.720	0.720	0.638	593,200
2023-11-06	0.735	0.740	0.730	0.735	0.651	863,100
2023-11-03	0.710	0.730	0.710	0.725	0.642	1,203,900
2023-11-02	0.715	0.720	0.705	0.710	0.629	378,600
2023-11-01	0.710	0.715	0.700	0.715	0.633	910,700
2023-10-31	0.710	0.720	0.710	0.715	0.633	532,600
2023-10-30	0.740	0.745	0.705	0.710	0.629	2,108,300
2023-10-27	0.730	0.750	0.730	0.740	0.655	4,053,400
2023-10-26	0.730	0.740	0.715	0.720	0.638	2,259,900
2023-10-25	0.695	0.730	0.695	0.730	0.647	2,341,300
2023-10-24	0.685	0.705	0.685	0.700	0.620	372,800
2023-10-23	0.710	0.710	0.680	0.690	0.611	1,946,600
2023-10-20	0.700	0.725	0.695	0.710	0.629	1,247,300
2023-10-19	0.715	0.720	0.705	0.715	0.633	561,500
2023-10-18	0.730	0.735	0.700	0.720	0.638	1,809,700
2023-10-17	0.740	0.740	0.725	0.730	0.647	418,900
2023-10-16	0.725	0.745	0.705	0.735	0.651	3,905,900
2023-10-13	0.700	0.730	0.700	0.725	0.642	2,481,900
2023-10-12	0.700	0.710	0.690	0.695	0.616	939,100
2023-10-11	0.710	0.710	0.690	0.700	0.620	1,041,800
2023-10-10	0.715	0.715	0.700	0.710	0.629	515,900
2023-10-09	0.710	0.730	0.705	0.715	0.633	2,151,400
2023-10-06	0.700	0.710	0.690	0.710	0.629	583,300
2023-10-05	0.685	0.700	0.685	0.690	0.611	269,300
2023-10-04	0.705	0.705	0.685	0.685	0.607	829,500
2023-10-03	0.710	0.710	0.700	0.710	0.629	1,288,400
2023-10-02	0.685	0.710	0.680	0.710	0.629	2,389,900
2023-09-29	0.700	0.710	0.685	0.690	0.611	2,892,200
2023-09-27	0.700	0.715	0.685	0.705	0.624	1,572,000
2023-09-26	0.740	0.750	0.725	0.725	0.620	3,176,800
2023-09-25	0.720	0.760	0.720	0.740	0.633	6,546,200
2023-09-22	0.695	0.715	0.690	0.710	0.607	2,900,800
2023-09-21	0.680	0.690	0.680	0.685	0.586	537,100
2023-09-20	0.680	0.685	0.680	0.680	0.582	298,900
2023-09-19	0.680	0.685	0.680	0.680	0.582	617,500
2023-09-18	0.680	0.685	0.675	0.680	0.582	450,700
2023-09-15	0.670	0.690	0.670	0.680	0.582	1,912,500
2023-09-14	0.660	0.670	0.660	0.670	0.573	1,074,800
2023-09-13	0.655	0.665	0.655	0.660	0.564	660,200
2023-09-12	0.655	0.660	0.645	0.660	0.564	922,700
2023-09-11	0.655	0.660	0.655	0.655	0.560	53,400
2023-09-08	0.655	0.660	0.650	0.655	0.560	477,800
2023-09-07	0.645	0.655	0.645	0.650	0.556	533,400
2023-09-06	0.635	0.650	0.635	0.645	0.552	499,300
2023-09-05	0.630	0.645	0.630	0.640	0.547	1,122,600
2023-09-04	0.650	0.655	0.630	0.635	0.543	5,069,100
2023-09-01	0.650	0.660	0.640	0.650	0.556	2,763,200
2023-08-30	0.650	0.655	0.640	0.650	0.556	2,351,700
2023-08-29	0.660	0.665	0.645	0.650	0.556	2,387,400
2023-08-28	0.680	0.685	0.665	0.665	0.569	1,751,300
2023-08-25	0.665	0.680	0.665	0.675	0.577	969,800
2023-08-24	0.675	0.690	0.675	0.680	0.582	766,400
2023-08-23	0.665	0.680	0.665	0.680	0.582	986,900
2023-08-22	0.675	0.675	0.665	0.675	0.577	309,400
2023-08-21	0.690	0.690	0.655	0.675	0.577	5,040,500

← NewerPage 13 of 21 · 1,224 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.