Radium Development Berhad (KLSE:RADIUM)
Malaysia
· Delayed Price · Currency is MYR 0.5000
+0.0050 (1.01%)
At close: Sep 26, 2025
Radium Development Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 2,230,000 |
| Sep 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 808,900 |
| Sep 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 1,552,600 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 188,500 |
| Sep 22, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 2,062,700 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 625,200 |
| Sep 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 814,300 |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 5,000 |
| Sep 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 219,200 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 35,200 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 45,100 |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 221,500 |
| Sep 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 61,600 |
| Sep 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 100,500 |
| Sep 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 50,300 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 32,100 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 13,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 600 |
| Aug 26, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 304,000 |
| Aug 25, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 627,400 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 256,100 |
| Aug 21, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 196,200 |
| Aug 20, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 266,000 |
| Aug 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 125,100 |
| Aug 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 42,700 |
| Aug 15, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 123,300 |
| Aug 14, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 186,100 |
| Aug 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 20,100 |
| Aug 12, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 302,200 |
| Aug 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 512,300 |
| Aug 8, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 490,300 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,562,200 |
| Aug 6, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,435,600 |
| Aug 5, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,460,600 |
| Aug 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 110,200 |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 1,423,400 |
| Jul 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 2,677,800 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 143,300 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 161,200 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 1,825,300 |
| Jul 25, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 1,096,300 |
| Jul 24, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 564,400 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 952,100 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,043,700 |
| Jul 21, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 1,879,800 |
| Jul 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 564,200 |
| Jul 17, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 487,200 |
| Jul 16, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 290,200 |
| Jul 15, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 710,100 |
| Jul 14, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 2,205,700 |