Radium Development Berhad (5313.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4800

0.0000

(0.00%)

At close: 04:57PM MYT

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 May 2024	0.4800	0.4800	0.4750	0.4800	0.4800	352,500
13 May 2024	0.4800	0.4800	0.4750	0.4800	0.4800	940,500
10 May 2024	0.4800	0.4800	0.4750	0.4800	0.4800	732,100
09 May 2024	0.4800	0.4800	0.4750	0.4800	0.4800	601,500
08 May 2024	0.4800	0.4800	0.4750	0.4800	0.4800	1,504,300
07 May 2024	0.4750	0.4850	0.4700	0.4800	0.4800	4,230,900
06 May 2024	0.4800	0.4800	0.4700	0.4750	0.4750	657,900
03 May 2024	0.4800	0.4800	0.4750	0.4750	0.4750	1,746,600
02 May 2024	0.4750	0.4800	0.4750	0.4750	0.4750	2,517,800
30 Apr 2024	0.4750	0.4800	0.4700	0.4800	0.4800	1,406,500
29 Apr 2024	0.4800	0.4800	0.4750	0.4750	0.4750	1,304,000
26 Apr 2024	0.4800	0.4850	0.4750	0.4850	0.4850	1,660,800
25 Apr 2024	0.4750	0.4800	0.4750	0.4800	0.4800	499,200
24 Apr 2024	0.4850	0.4850	0.4750	0.4800	0.4800	2,084,300
23 Apr 2024	0.4800	0.4850	0.4700	0.4850	0.4850	5,077,900
22 Apr 2024	0.4800	0.4850	0.4700	0.4800	0.4800	1,107,700
19 Apr 2024	0.4750	0.4850	0.4650	0.4750	0.4750	2,473,500
18 Apr 2024	0.4850	0.4850	0.4750	0.4800	0.4800	1,308,600
17 Apr 2024	0.4800	0.4850	0.4600	0.4850	0.4850	3,815,000
16 Apr 2024	0.4750	0.4850	0.4500	0.4850	0.4850	4,352,600
15 Apr 2024	0.4850	0.4900	0.4750	0.4750	0.4750	1,373,300
12 Apr 2024	0.4800	0.4950	0.4750	0.4950	0.4950	2,638,800
09 Apr 2024	0.4800	0.4950	0.4650	0.4850	0.4850	3,767,300
08 Apr 2024	0.4400	0.4900	0.4400	0.4850	0.4850	9,146,500
05 Apr 2024	0.4400	0.4500	0.4200	0.4500	0.4500	3,294,400
04 Apr 2024	0.4350	0.4500	0.4350	0.4400	0.4400	3,954,400
04 Apr 2024	0.01 Dividend
03 Apr 2024	0.4150	0.4500	0.4150	0.4400	0.4300	7,808,100
02 Apr 2024	0.4000	0.4200	0.4000	0.4200	0.4105	4,583,800
01 Apr 2024	0.3900	0.4050	0.3900	0.4000	0.3909	4,864,700
29 Mar 2024	0.3900	0.3950	0.3900	0.3900	0.3811	377,100
27 Mar 2024	0.3900	0.3950	0.3850	0.3950	0.3860	444,200
26 Mar 2024	0.3850	0.3950	0.3850	0.3900	0.3811	836,300
25 Mar 2024	0.3950	0.3950	0.3900	0.3900	0.3811	832,300
22 Mar 2024	0.3900	0.3950	0.3900	0.3950	0.3860	600,100
21 Mar 2024	0.3900	0.3950	0.3900	0.3900	0.3811	1,362,000
20 Mar 2024	0.3850	0.3950	0.3800	0.3950	0.3860	2,191,800
19 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3714	328,300
18 Mar 2024	0.3850	0.3850	0.3800	0.3850	0.3762	499,200
15 Mar 2024	0.3800	0.3900	0.3750	0.3900	0.3811	1,413,900
14 Mar 2024	0.3800	0.3850	0.3800	0.3850	0.3762	22,000
13 Mar 2024	0.3850	0.3900	0.3800	0.3850	0.3762	548,700
12 Mar 2024	0.3850	0.3900	0.3800	0.3850	0.3762	1,034,700
11 Mar 2024	0.3850	0.3900	0.3850	0.3900	0.3811	270,100
08 Mar 2024	0.3850	0.3900	0.3800	0.3900	0.3811	2,109,400
07 Mar 2024	0.3850	0.3900	0.3850	0.3850	0.3762	343,300
06 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3762	533,100
05 Mar 2024	0.3900	0.3900	0.3850	0.3900	0.3811	904,800
04 Mar 2024	0.3900	0.3950	0.3900	0.3950	0.3860	989,900
01 Mar 2024	0.3850	0.3950	0.3850	0.3950	0.3860	849,300
29 Feb 2024	0.3900	0.3900	0.3850	0.3900	0.3811	228,100
28 Feb 2024	0.3900	0.3950	0.3900	0.3950	0.3860	1,309,500
27 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3811	95,800
26 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3811	272,700
23 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3811	3,794,100
22 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3811	173,100
21 Feb 2024	0.3850	0.3900	0.3850	0.3900	0.3811	235,100
20 Feb 2024	0.3850	0.3900	0.3850	0.3850	0.3762	283,000
19 Feb 2024	0.3900	0.3950	0.3900	0.3900	0.3811	784,800
16 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3811	505,700
15 Feb 2024	0.3900	0.3950	0.3900	0.3900	0.3811	240,800
14 Feb 2024	0.3900	0.3950	0.3900	0.3950	0.3860	138,500
13 Feb 2024	0.3900	0.3950	0.3850	0.3950	0.3860	545,400
09 Feb 2024	0.3850	0.3950	0.3850	0.3950	0.3860	341,200
08 Feb 2024	0.3850	0.3950	0.3850	0.3950	0.3860	549,700
07 Feb 2024	0.3800	0.3950	0.3800	0.3850	0.3762	2,420,600
06 Feb 2024	0.3800	0.3850	0.3800	0.3850	0.3762	1,399,200
05 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3762	975,200
02 Feb 2024	0.3850	0.3900	0.3800	0.3900	0.3811	732,900
31 Jan 2024	0.3800	0.3900	0.3800	0.3900	0.3811	606,600
30 Jan 2024	0.3850	0.3850	0.3800	0.3850	0.3762	11,447,100
29 Jan 2024	0.3850	0.3900	0.3850	0.3850	0.3762	188,400
26 Jan 2024	0.3850	0.3900	0.3850	0.3850	0.3762	1,259,700
24 Jan 2024	0.3850	0.3900	0.3850	0.3900	0.3811	174,200
23 Jan 2024	0.3850	0.3950	0.3850	0.3950	0.3860	1,762,100
22 Jan 2024	0.3850	0.3900	0.3850	0.3900	0.3811	238,500
19 Jan 2024	0.3850	0.3900	0.3850	0.3850	0.3762	596,900
18 Jan 2024	0.3850	0.3900	0.3800	0.3900	0.3811	2,262,200
17 Jan 2024	0.3850	0.3900	0.3850	0.3900	0.3811	659,300
16 Jan 2024	0.3850	0.3900	0.3850	0.3900	0.3811	156,500
15 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3811	-
12 Jan 2024	0.3850	0.3900	0.3850	0.3900	0.3811	382,000
11 Jan 2024	0.3850	0.3900	0.3850	0.3900	0.3811	80,300
10 Jan 2024	0.3850	0.3900	0.3850	0.3900	0.3811	518,600
09 Jan 2024	0.3900	0.3900	0.3850	0.3900	0.3811	1,024,400
08 Jan 2024	0.3900	0.3950	0.3850	0.3900	0.3811	1,785,100
05 Jan 2024	0.3900	0.3950	0.3900	0.3900	0.3811	683,800
04 Jan 2024	0.3900	0.3950	0.3900	0.3950	0.3860	698,900
03 Jan 2024	0.3950	0.3950	0.3900	0.3900	0.3811	407,100
02 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3811	1,650,200
29 Dec 2023	0.3900	0.3950	0.3900	0.3950	0.3860	6,429,100
28 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3811	563,300
27 Dec 2023	0.3900	0.3950	0.3900	0.3950	0.3860	698,500
26 Dec 2023	0.3900	0.3950	0.3900	0.3950	0.3860	135,800
22 Dec 2023	0.3900	0.3950	0.3900	0.3950	0.3860	235,600
21 Dec 2023	0.3950	0.3950	0.3900	0.3950	0.3860	170,400
20 Dec 2023	0.3950	0.3950	0.3900	0.3900	0.3811	442,600
19 Dec 2023	0.3950	0.4000	0.3900	0.3950	0.3860	847,600
18 Dec 2023	0.3900	0.4000	0.3900	0.3950	0.3860	1,032,100
15 Dec 2023	0.3950	0.4000	0.3900	0.3900	0.3811	2,631,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,618.09-34.07(-0.29%)

NZD/USD0.6023+0.0004(+0.07%)

ALL ORDS7,995.70-23.70(-0.30%)

OIL78.59-0.53(-0.67%)

GOLD2,354.80+11.80(+0.50%)

Radium Development Berhad (5313.KL)

NZX 50
11,618.09
-34.07(-0.29%)

NZD/USD
0.6023
+0.0004(+0.07%)

ALL ORDS
7,995.70
-23.70(-0.30%)

OIL
78.59
-0.53(-0.67%)

GOLD
2,354.80
+11.80(+0.50%)