Kuala Lumpur - Delayed Quote MYR

Radium Development Berhad (5313.KL)

Compare
0.4850 0.0000 (0.00%)
At close: 4:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 654,000
Oct 22, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 42,100
Oct 21, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 36,500
Oct 18, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 413,000
Oct 17, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 112,000
Oct 16, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 672,300
Oct 15, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 31,100
Oct 14, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 256,300
Oct 11, 2024 0.4850 0.4850 0.4800 0.4850 0.4850 1,728,100
Oct 10, 2024 0.4850 0.4850 0.4800 0.4850 0.4850 221,400
Oct 9, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 220,000
Oct 8, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 32,300
Oct 7, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 559,900
Oct 4, 2024 0.4850 0.4850 0.4800 0.4850 0.4850 635,200
Oct 3, 2024 0.4850 0.4850 0.4800 0.4800 0.4800 1,164,800
Oct 2, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 253,200
Oct 1, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 90,600
Sep 30, 2024 0.4850 0.4900 0.4850 0.4850 0.4850 3,700,000
Sep 27, 2024 0.4850 0.4900 0.4800 0.4900 0.4900 1,471,900
Sep 26, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 78,400
Sep 25, 2024 0.4850 0.4850 0.4750 0.4850 0.4850 2,488,200
Sep 24, 2024 0.4850 0.4850 0.4800 0.4850 0.4850 586,100
Sep 23, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 294,000
Sep 20, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 175,900
Sep 19, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 152,300
Sep 18, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 153,300
Sep 17, 2024 0.4850 0.4850 0.4800 0.4850 0.4850 355,800
Sep 13, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 210,200
Sep 12, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 5,012,100
Sep 11, 2024 0.4850 0.4900 0.4850 0.4900 0.4900 1,660,800
Sep 10, 2024 0.4900 0.4900 0.4850 0.4850 0.4850 2,612,100
Sep 9, 2024 0.4850 0.4900 0.4850 0.4900 0.4900 2,980,800
Sep 6, 2024 0.4850 0.4900 0.4850 0.4900 0.4900 1,463,400
Sep 5, 2024 0.4850 0.4900 0.4850 0.4900 0.4900 316,700
Sep 4, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 214,000
Sep 3, 2024 0.4850 0.4900 0.4800 0.4900 0.4900 2,162,900
Sep 2, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 878,200
Aug 30, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 177,200
Aug 29, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 298,200
Aug 28, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 103,300
Aug 27, 2024 0.4850 0.4850 0.4800 0.4850 0.4850 106,300
Aug 26, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 408,500
Aug 23, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 2,275,000
Aug 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 259,600
Aug 21, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 309,900
Aug 20, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 581,300
Aug 19, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 1,108,400
Aug 16, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 141,100
Aug 15, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 825,300
Aug 14, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 229,000
Aug 13, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 164,400
Aug 12, 2024 0.4800 0.4850 0.4700 0.4850 0.4850 1,355,900
Aug 9, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 31,700
Aug 8, 2024 0.4800 0.4850 0.4750 0.4850 0.4850 406,200
Aug 7, 2024 0.4800 0.4850 0.4750 0.4850 0.4850 526,600
Aug 6, 2024 0.4750 0.4850 0.4650 0.4850 0.4850 2,794,500
Aug 5, 2024 0.4800 0.4800 0.4500 0.4800 0.4800 3,355,800
Aug 2, 2024 0.4800 0.4900 0.4800 0.4850 0.4850 616,100
Aug 1, 2024 0.4850 0.4900 0.4850 0.4850 0.4850 762,100
Jul 31, 2024 0.4850 0.4900 0.4850 0.4900 0.4900 498,100
Jul 30, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 329,300
Jul 29, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 70,900
Jul 26, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 541,800
Jul 25, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 1,135,100
Jul 24, 2024 0.4900 0.4950 0.4850 0.4950 0.4950 504,300
Jul 23, 2024 0.4850 0.4900 0.4850 0.4900 0.4900 568,000
Jul 22, 2024 0.4900 0.4950 0.4850 0.4900 0.4900 903,300
Jul 19, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,037,000
Jul 18, 2024 0.4900 0.4950 0.4900 0.4900 0.4900 200,800
Jul 17, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 81,400
Jul 16, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 50,400
Jul 15, 2024 0.4900 0.5000 0.4900 0.4950 0.4950 1,543,800
Jul 12, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 257,400
Jul 11, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 1,154,000
Jul 10, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 532,600
Jul 9, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 727,000
Jul 5, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 820,500
Jul 4, 2024 0.4950 0.4950 0.4900 0.4950 0.4950 335,200
Jul 3, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 1,025,500
Jul 2, 2024 0.4900 0.4950 0.4900 0.4900 0.4900 1,260,900
Jul 1, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 185,400
Jun 28, 2024 0.4900 0.4950 0.4900 0.4900 0.4900 222,500
Jun 27, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 173,000
Jun 26, 2024 0.4950 0.4950 0.4900 0.4950 0.4950 58,400
Jun 25, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 1,098,700
Jun 24, 2024 0.4950 0.4950 0.4900 0.4950 0.4950 1,545,700
Jun 21, 2024 0.4950 0.4950 0.4900 0.4950 0.4950 847,800
Jun 20, 2024 0.5000 0.5000 0.4950 0.4950 0.4950 1,437,000
Jun 19, 2024 0.4950 0.5000 0.4950 0.5000 0.5000 1,084,200
Jun 18, 2024 0.5000 0.5000 0.4950 0.4950 0.4950 570,200
Jun 14, 2024 0.4900 0.5000 0.4900 0.4950 0.4950 2,962,500
Jun 13, 2024 0.4900 0.4950 0.4900 0.4900 0.4900 1,266,100
Jun 12, 2024 0.4950 0.4950 0.4850 0.4900 0.4900 3,528,200
Jun 11, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 4,410,200
Jun 10, 2024 0.4950 0.4950 0.4900 0.4900 0.4900 2,413,400
Jun 7, 2024 0.4900 0.5000 0.4900 0.4950 0.4950 1,829,100
Jun 6, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 1,245,900
Jun 5, 2024 0.4900 0.4950 0.4900 0.4950 0.4950 1,308,900
Jun 4, 2024 0.4900 0.5000 0.4900 0.4950 0.4950 1,162,300
May 31, 2024 0.4950 0.5000 0.4900 0.4950 0.4950 2,708,100
May 30, 2024 0.5000 0.5000 0.4900 0.5000 0.5000 3,032,700
May 29, 2024 0.5000 0.5050 0.4900 0.5000 0.5000 6,307,300
May 28, 2024 0.4750 0.5000 0.4750 0.5000 0.5000 11,881,100
May 27, 2024 0.4750 0.4800 0.4750 0.4800 0.4800 757,800
May 24, 2024 0.4750 0.4800 0.4650 0.4800 0.4800 3,121,200
May 23, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 333,800
May 21, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 389,900
May 20, 2024 0.4750 0.4800 0.4750 0.4800 0.4800 603,600
May 17, 2024 0.4800 0.4800 0.4750 0.4750 0.4750 693,200
May 16, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 253,600
May 15, 2024 0.4750 0.4800 0.4750 0.4800 0.4800 364,500
May 14, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 352,500
May 13, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 940,500
May 10, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 732,100
May 9, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 601,500
May 8, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 1,504,300
May 7, 2024 0.4750 0.4850 0.4700 0.4800 0.4800 4,230,900
May 6, 2024 0.4800 0.4800 0.4700 0.4750 0.4750 657,900
May 3, 2024 0.4800 0.4800 0.4750 0.4750 0.4750 1,746,600
May 2, 2024 0.4750 0.4800 0.4750 0.4750 0.4750 2,517,800
Apr 30, 2024 0.4750 0.4800 0.4700 0.4800 0.4800 1,406,500
Apr 29, 2024 0.4800 0.4800 0.4750 0.4750 0.4750 1,304,000
Apr 26, 2024 0.4800 0.4850 0.4750 0.4850 0.4850 1,660,800
Apr 25, 2024 0.4750 0.4800 0.4750 0.4800 0.4800 499,200
Apr 24, 2024 0.4850 0.4850 0.4750 0.4800 0.4800 2,084,300
Apr 23, 2024 0.4800 0.4850 0.4700 0.4850 0.4850 5,077,900
Apr 22, 2024 0.4800 0.4850 0.4700 0.4800 0.4800 1,107,700
Apr 19, 2024 0.4750 0.4850 0.4650 0.4750 0.4750 2,473,500
Apr 18, 2024 0.4850 0.4850 0.4750 0.4800 0.4800 1,308,600
Apr 17, 2024 0.4800 0.4850 0.4600 0.4850 0.4850 3,815,000
Apr 16, 2024 0.4750 0.4850 0.4500 0.4850 0.4850 4,352,600
Apr 15, 2024 0.4850 0.4900 0.4750 0.4750 0.4750 1,373,300
Apr 12, 2024 0.4800 0.4950 0.4750 0.4950 0.4950 2,638,800
Apr 9, 2024 0.4800 0.4950 0.4650 0.4850 0.4850 3,767,300
Apr 8, 2024 0.4400 0.4900 0.4400 0.4850 0.4850 9,146,500
Apr 5, 2024 0.4400 0.4500 0.4200 0.4500 0.4500 3,294,400
Apr 4, 2024 0.0100 Dividend
Apr 4, 2024 0.4350 0.4500 0.4350 0.4400 0.4400 3,954,400
Apr 3, 2024 0.4150 0.4500 0.4150 0.4400 0.4300 7,808,100
Apr 2, 2024 0.4000 0.4200 0.4000 0.4200 0.4105 4,583,800
Apr 1, 2024 0.3900 0.4050 0.3900 0.4000 0.3909 4,864,700
Mar 29, 2024 0.3900 0.3950 0.3900 0.3900 0.3811 377,100
Mar 27, 2024 0.3900 0.3950 0.3850 0.3950 0.3860 444,200
Mar 26, 2024 0.3850 0.3950 0.3850 0.3900 0.3811 836,300
Mar 25, 2024 0.3950 0.3950 0.3900 0.3900 0.3811 832,300
Mar 22, 2024 0.3900 0.3950 0.3900 0.3950 0.3860 600,100
Mar 21, 2024 0.3900 0.3950 0.3900 0.3900 0.3811 1,362,000
Mar 20, 2024 0.3850 0.3950 0.3800 0.3950 0.3860 2,191,800
Mar 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3714 328,300
Mar 18, 2024 0.3850 0.3850 0.3800 0.3850 0.3762 499,200
Mar 15, 2024 0.3800 0.3900 0.3750 0.3900 0.3811 1,413,900
Mar 14, 2024 0.3800 0.3850 0.3800 0.3850 0.3762 22,000
Mar 13, 2024 0.3850 0.3900 0.3800 0.3850 0.3762 548,700
Mar 12, 2024 0.3850 0.3900 0.3800 0.3850 0.3762 1,034,700
Mar 11, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 270,100
Mar 8, 2024 0.3850 0.3900 0.3800 0.3900 0.3811 2,109,400
Mar 7, 2024 0.3850 0.3900 0.3850 0.3850 0.3762 343,300
Mar 6, 2024 0.3850 0.3850 0.3850 0.3850 0.3762 533,100
Mar 5, 2024 0.3900 0.3900 0.3850 0.3900 0.3811 904,800
Mar 4, 2024 0.3900 0.3950 0.3900 0.3950 0.3860 989,900
Mar 1, 2024 0.3850 0.3950 0.3850 0.3950 0.3860 849,300
Feb 29, 2024 0.3900 0.3900 0.3850 0.3900 0.3811 228,100
Feb 28, 2024 0.3900 0.3950 0.3900 0.3950 0.3860 1,309,500
Feb 27, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 95,800
Feb 26, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 272,700
Feb 23, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 3,794,100
Feb 22, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 173,100
Feb 21, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 235,100
Feb 20, 2024 0.3850 0.3900 0.3850 0.3850 0.3762 283,000
Feb 19, 2024 0.3900 0.3950 0.3900 0.3900 0.3811 784,800
Feb 16, 2024 0.3900 0.3900 0.3900 0.3900 0.3811 505,700
Feb 15, 2024 0.3900 0.3950 0.3900 0.3900 0.3811 240,800
Feb 14, 2024 0.3900 0.3950 0.3900 0.3950 0.3860 138,500
Feb 13, 2024 0.3900 0.3950 0.3850 0.3950 0.3860 545,400
Feb 9, 2024 0.3850 0.3950 0.3850 0.3950 0.3860 341,200
Feb 8, 2024 0.3850 0.3950 0.3850 0.3950 0.3860 549,700
Feb 7, 2024 0.3800 0.3950 0.3800 0.3850 0.3762 2,420,600
Feb 6, 2024 0.3800 0.3850 0.3800 0.3850 0.3762 1,399,200
Feb 5, 2024 0.3850 0.3850 0.3850 0.3850 0.3762 975,200
Feb 2, 2024 0.3850 0.3900 0.3800 0.3900 0.3811 732,900
Jan 31, 2024 0.3800 0.3900 0.3800 0.3900 0.3811 606,600
Jan 30, 2024 0.3850 0.3850 0.3800 0.3850 0.3762 11,447,100
Jan 29, 2024 0.3850 0.3900 0.3850 0.3850 0.3762 188,400
Jan 26, 2024 0.3850 0.3900 0.3850 0.3850 0.3762 1,259,700
Jan 24, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 174,200
Jan 23, 2024 0.3850 0.3950 0.3850 0.3950 0.3860 1,762,100
Jan 22, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 238,500
Jan 19, 2024 0.3850 0.3900 0.3850 0.3850 0.3762 596,900
Jan 18, 2024 0.3850 0.3900 0.3800 0.3900 0.3811 2,262,200
Jan 17, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 659,300
Jan 16, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 156,500
Jan 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3811 -
Jan 12, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 382,000
Jan 11, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 80,300
Jan 10, 2024 0.3850 0.3900 0.3850 0.3900 0.3811 518,600
Jan 9, 2024 0.3900 0.3900 0.3850 0.3900 0.3811 1,024,400
Jan 8, 2024 0.3900 0.3950 0.3850 0.3900 0.3811 1,785,100
Jan 5, 2024 0.3900 0.3950 0.3900 0.3900 0.3811 683,800
Jan 4, 2024 0.3900 0.3950 0.3900 0.3950 0.3860 698,900
Jan 3, 2024 0.3950 0.3950 0.3900 0.3900 0.3811 407,100
Jan 2, 2024 0.3900 0.3900 0.3900 0.3900 0.3811 1,650,200
Dec 29, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 6,429,100
Dec 28, 2023 0.3900 0.3900 0.3900 0.3900 0.3811 563,300
Dec 27, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 698,500
Dec 26, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 135,800
Dec 22, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 235,600
Dec 21, 2023 0.3950 0.3950 0.3900 0.3950 0.3860 170,400
Dec 20, 2023 0.3950 0.3950 0.3900 0.3900 0.3811 442,600
Dec 19, 2023 0.3950 0.4000 0.3900 0.3950 0.3860 847,600
Dec 18, 2023 0.3900 0.4000 0.3900 0.3950 0.3860 1,032,100
Dec 15, 2023 0.3950 0.4000 0.3900 0.3900 0.3811 2,631,800
Dec 14, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 217,400
Dec 13, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 1,477,300
Dec 12, 2023 0.3900 0.3900 0.3900 0.3900 0.3811 600,900
Dec 11, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 147,900
Dec 8, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 90,800
Dec 7, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 243,200
Dec 6, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 171,600
Dec 5, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 176,900
Dec 4, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 448,300
Dec 1, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 338,900
Nov 30, 2023 0.3900 0.3950 0.3850 0.3900 0.3811 4,641,800
Nov 29, 2023 0.3900 0.3950 0.3900 0.3900 0.3811 3,400,200
Nov 28, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 185,600
Nov 27, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 573,900
Nov 24, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 472,200
Nov 23, 2023 0.3950 0.3950 0.3900 0.3950 0.3860 699,500
Nov 22, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 2,456,900
Nov 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3811 251,800
Nov 20, 2023 0.3900 0.3950 0.3900 0.3900 0.3811 153,500
Nov 17, 2023 0.3900 0.3950 0.3900 0.3950 0.3860 1,566,900
Nov 16, 2023 0.3900 0.4000 0.3900 0.3950 0.3860 1,547,900
Nov 15, 2023 0.3950 0.4000 0.3950 0.3950 0.3860 973,000
Nov 14, 2023 0.4000 0.4000 0.3950 0.4000 0.3909 265,100
Nov 10, 2023 0.3950 0.4000 0.3950 0.4000 0.3909 488,600
Nov 9, 2023 0.3950 0.4000 0.3950 0.4000 0.3909 637,200
Nov 8, 2023 0.3950 0.4000 0.3900 0.4000 0.3909 838,300
Nov 7, 2023 0.3950 0.4000 0.3900 0.3950 0.3860 794,000
Nov 6, 2023 0.3900 0.4000 0.3900 0.3950 0.3860 1,307,200
Nov 3, 2023 0.3950 0.4000 0.3900 0.3900 0.3811 3,061,400
Nov 2, 2023 0.4050 0.4050 0.3950 0.4000 0.3909 1,933,700
Nov 1, 2023 0.4000 0.4100 0.4000 0.4050 0.3958 6,883,900
Oct 31, 2023 0.3950 0.4000 0.3950 0.3950 0.3860 2,007,300
Oct 30, 2023 0.3950 0.3950 0.3900 0.3950 0.3860 3,726,200
Oct 27, 2023 0.3950 0.4000 0.3950 0.4000 0.3909 646,900
Oct 26, 2023 0.3950 0.3950 0.3900 0.3950 0.3860 1,019,300
Oct 25, 2023 0.3950 0.4000 0.3950 0.3950 0.3860 1,825,700
Oct 24, 2023 0.3950 0.3950 0.3950 0.3950 0.3860 1,233,300
Oct 23, 2023 0.3950 0.4000 0.3900 0.4000 0.3909 1,924,900

Related Tickers