Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Radium Development Berhad (5313.KL)

0.4950
0.0000
(0.00%)
At close: 4:50:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.49000.49500.49000.49500.4950497,100
May 2, 20250.49000.49500.49000.49500.4950449,500
Apr 30, 20250.49000.49500.49000.49500.4950917,500
Apr 29, 20250.49500.49500.49000.49000.4900337,700
Apr 28, 20250.49000.49500.49000.49500.4950122,300
Apr 25, 20250.49000.49500.49000.49500.4950608,900
Apr 24, 20250.49000.49500.49000.49500.4950264,000
Apr 23, 20250.49000.49000.49000.49000.49001,168,400
Apr 22, 20250.49500.49500.49000.49500.495052,300
Apr 21, 20250.49000.49500.49000.49500.4950210,100
Apr 18, 20250.49000.49500.49000.49500.4950119,100
Apr 17, 20250.49000.49500.49000.49500.4950453,200
Apr 16, 20250.49000.49500.49000.49500.4950235,900
Apr 15, 20250.49500.49500.49500.49500.4950-
Apr 14, 20250.49000.49500.49000.49500.4950109,500
Apr 11, 20250.49000.49500.49000.49500.4950607,400
Apr 10, 20250.48500.49500.48500.49500.49501,613,700
Apr 9, 20250.49000.49000.47500.48500.48503,541,100
Apr 8, 20250.48500.49500.48500.49000.49001,342,600
Apr 7, 20250.49500.49500.48500.49000.4900610,100
Apr 4, 20250.49000.49500.48500.49500.4950870,500
Apr 3, 20250.49500.49500.49000.49500.4950116,500
Apr 2, 20250.49000.49500.49000.49500.49501,045,600
Mar 28, 20250.49000.49500.49000.49500.495035,400
Mar 27, 20250.49000.49500.49000.49500.4950136,500
Mar 26, 20250.49000.49500.48500.49500.4950559,400
Mar 25, 20250.49000.49500.49000.49000.4900402,900
Mar 24, 20250.49000.49500.48500.49000.49003,311,000
Mar 21, 20250.49000.49500.49000.49000.4900993,900
Mar 20, 20250.49000.49500.49000.49500.4950317,200
Mar 19, 20250.49500.49500.49000.49500.4950623,100
Mar 17, 20250.49000.49500.49000.49500.49501,390,200
Mar 14, 20250.49000.49500.49000.49500.4950122,300
Mar 13, 20250.49000.49500.49000.49500.4950921,300
Mar 12, 20250.49000.49000.49000.49000.4900712,600
Mar 11, 20250.49000.49500.48500.49000.49001,924,100
Mar 10, 20250.49000.49500.49000.49500.4950828,500
Mar 7, 20250.49000.49500.49000.49500.4950174,700
Mar 6, 20250.49000.49500.49000.49000.4900108,600
Mar 5, 20250.49000.49500.49000.49000.4900113,200
Mar 4, 20250.49000.49500.49000.49500.4950344,500
Mar 3, 20250.49000.49500.49000.49500.4950380,100
Feb 28, 20250.49000.49500.49000.49000.4900323,500
Feb 27, 20250.49000.49500.49000.49500.4950421,200
Feb 26, 20250.49000.49500.49000.49000.49001,102,400
Feb 25, 20250.49000.49000.49000.49000.4900993,700
Feb 24, 20250.49000.49500.49000.49000.49001,964,900
Feb 21, 20250.49500.49500.49000.49500.49501,004,500
Feb 20, 20250.49500.49500.49000.49500.4950389,000
Feb 19, 20250.49000.49500.49000.49500.495078,100
Feb 18, 20250.49000.49500.49000.49500.4950401,400
Feb 17, 20250.49000.49500.49000.49500.49501,333,100
Feb 14, 20250.48500.49000.48500.49000.4900538,400
Feb 13, 20250.48500.49000.48500.49000.490014,600
Feb 12, 20250.48500.49000.48500.49000.4900235,600
Feb 10, 20250.49000.49000.49000.49000.4900134,600
Feb 7, 20250.49000.49500.48500.49000.49001,700,300
Feb 6, 20250.49000.49500.49000.49500.495082,600
Feb 5, 20250.49000.49500.49000.49000.4900295,900
Feb 4, 20250.48500.49500.48500.49000.49001,069,000
Feb 3, 20250.49000.49500.48500.49000.4900956,800
Jan 31, 20250.49500.49500.49000.49000.49003,531,200
Jan 28, 20250.49000.49500.48500.49500.49501,253,700
Jan 27, 20250.48500.49000.48500.49000.4900241,100
Jan 24, 20250.48500.49000.48500.49000.4900486,800
Jan 23, 20250.48500.48500.48500.48500.4850161,300
Jan 22, 20250.48500.49000.48500.49000.4900733,100
Jan 21, 20250.49000.49000.48500.49000.49003,410,900
Jan 20, 20250.49000.49500.49000.49500.495035,600
Jan 17, 20250.49000.49500.49000.49500.4950545,700
Jan 16, 20250.49000.49000.49000.49000.4900348,900
Jan 15, 20250.49000.49500.49000.49500.495077,000
Jan 14, 20250.49000.49500.49000.49500.495013,400
Jan 13, 20250.49000.49500.49000.49500.4950372,600
Jan 10, 20250.49000.49500.49000.49500.4950585,200
Jan 9, 20250.49000.49500.49000.49500.4950664,100
Jan 8, 20250.49000.49500.49000.49500.4950380,300
Jan 7, 20250.49500.49500.49000.49000.49002,299,600
Jan 6, 20250.49000.49500.49000.49000.4900925,200
Jan 3, 20250.49000.49500.49000.49000.4900662,700
Jan 2, 20250.49000.49500.49000.49000.49004,506,000
Dec 31, 20240.49000.49500.48500.49500.49501,211,100
Dec 30, 20240.49000.49500.48500.49000.49005,224,900
Dec 27, 20240.48500.49000.48500.49000.49002,161,500
Dec 26, 20240.48000.49000.48000.49000.49004,954,900
Dec 24, 20240.48000.48000.48000.48000.4800630,900
Dec 23, 20240.48000.48000.48000.48000.48002,377,800
Dec 20, 20240.48000.48500.48000.48500.4850320,900
Dec 19, 20240.48500.48500.48000.48500.4850804,400
Dec 18, 20240.48000.48500.48000.48500.4850204,100
Dec 17, 20240.48000.48500.48000.48500.485096,100
Dec 16, 20240.48000.48500.48000.48500.4850975,000
Dec 13, 20240.48000.48500.48000.48500.4850192,900
Dec 12, 20240.48000.48500.48000.48500.4850102,800
Dec 11, 20240.48000.48500.48000.48500.4850176,400
Dec 10, 20240.48000.48500.48000.48500.4850644,200
Dec 9, 20240.48000.48500.48000.48500.4850166,000
Dec 6, 20240.48000.48500.48000.48500.4850327,200
Dec 5, 20240.48000.48000.48000.48000.4800614,000
Dec 4, 20240.48000.48000.48000.48000.48001,423,500
Dec 3, 20240.48000.48500.48000.48500.48501,610,700
Dec 2, 20240.48000.48500.48000.48000.48003,079,200
Nov 29, 20240.47500.48500.47500.48000.48002,261,400
Nov 28, 20240.47500.48000.47500.48000.4800604,100
Nov 27, 20240.48000.48000.47500.48000.4800655,100
Nov 26, 20240.48000.48000.47500.47500.47501,100,000
Nov 25, 20240.47500.47500.47500.47500.47501,688,900
Nov 22, 20240.48000.48000.47500.48000.4800690,100
Nov 21, 20240.47500.48000.47500.48000.48001,074,100
Nov 20, 20240.47500.48000.46000.47500.47504,546,200
Nov 19, 20240.47500.48000.47500.48000.480067,600
Nov 18, 20240.47500.48000.47500.48000.4800497,100
Nov 15, 20240.48000.48500.47500.47500.47503,666,400
Nov 14, 20240.48000.48500.47500.48500.4850626,200
Nov 13, 20240.48000.48500.48000.48000.48001,776,700
Nov 12, 20240.47500.48000.47500.48000.48001,643,200
Nov 11, 20240.48500.48500.48000.48000.48002,173,400
Nov 8, 20240.48000.48500.48000.48500.4850359,700
Nov 7, 20240.48500.48500.48000.48500.485021,200
Nov 6, 20240.48000.48500.48000.48500.485091,100
Nov 5, 20240.48000.48500.48000.48500.4850329,000
Nov 4, 20240.48000.48500.48000.48500.4850319,700
Nov 1, 20240.48000.48500.48000.48500.4850729,300
Oct 30, 20240.48500.48500.48000.48500.4850232,400
Oct 29, 20240.48000.48500.48000.48500.485077,600
Oct 28, 20240.48000.48500.48000.48500.4850482,100
Oct 25, 20240.48000.48500.48000.48500.4850162,700
Oct 24, 20240.48000.48500.48000.48500.4850316,100
Oct 23, 20240.48000.48500.48000.48500.4850654,000
Oct 22, 20240.48000.48500.48000.48500.485042,100
Oct 21, 20240.48000.48500.48000.48500.485036,500
Oct 18, 20240.48000.48500.48000.48500.4850413,000
Oct 17, 20240.48000.48500.48000.48500.4850112,000
Oct 16, 20240.48000.48500.48000.48500.4850672,300
Oct 15, 20240.48000.48500.48000.48500.485031,100
Oct 14, 20240.48000.48500.48000.48500.4850256,300
Oct 11, 20240.48500.48500.48000.48500.48501,728,100
Oct 10, 20240.48500.48500.48000.48500.4850221,400
Oct 9, 20240.48000.48500.48000.48500.4850220,000
Oct 8, 20240.48000.48500.48000.48500.485032,300
Oct 7, 20240.48000.48500.48000.48500.4850559,900
Oct 4, 20240.48500.48500.48000.48500.4850635,200
Oct 3, 20240.48500.48500.48000.48000.48001,164,800
Oct 2, 20240.48000.48500.48000.48500.4850253,200
Oct 1, 20240.48000.48500.48000.48500.485090,600
Sep 30, 20240.48500.49000.48500.48500.48503,700,000
Sep 27, 20240.48500.49000.48000.49000.49001,471,900
Sep 26, 20240.48000.48500.48000.48500.485078,400
Sep 25, 20240.48500.48500.47500.48500.48502,488,200
Sep 24, 20240.48500.48500.48000.48500.4850586,100
Sep 23, 20240.48000.48500.48000.48500.4850294,000
Sep 20, 20240.48000.48500.48000.48500.4850175,900
Sep 19, 20240.48000.48500.48000.48500.4850152,300
Sep 18, 20240.48000.48500.48000.48500.4850153,300
Sep 17, 20240.48500.48500.48000.48500.4850355,800
Sep 13, 20240.48000.48500.48000.48500.4850210,200
Sep 12, 20240.48500.48500.48500.48500.48505,012,100
Sep 11, 20240.48500.49000.48500.49000.49001,660,800
Sep 10, 20240.49000.49000.48500.48500.48502,612,100
Sep 9, 20240.48500.49000.48500.49000.49002,980,800
Sep 6, 20240.48500.49000.48500.49000.49001,463,400
Sep 5, 20240.48500.49000.48500.49000.4900316,700
Sep 4, 20240.49000.49000.48500.49000.4900214,000
Sep 3, 20240.48500.49000.48000.49000.49002,162,900
Sep 2, 20240.48000.48500.48000.48500.4850878,200
Aug 30, 20240.48000.48500.48000.48500.4850177,200
Aug 29, 20240.48000.48500.48000.48500.4850298,200
Aug 28, 20240.48000.48500.48000.48500.4850103,300
Aug 27, 20240.48500.48500.48000.48500.4850106,300
Aug 26, 20240.48000.48500.48000.48500.4850408,500
Aug 23, 20240.48000.48500.48000.48500.48502,275,000
Aug 22, 20240.48000.48000.48000.48000.4800259,600
Aug 21, 20240.48000.48500.48000.48500.4850309,900
Aug 20, 20240.48000.48500.48000.48500.4850581,300
Aug 19, 20240.48000.48500.48000.48500.48501,108,400
Aug 16, 20240.48000.48500.48000.48500.4850141,100
Aug 15, 20240.48000.48500.48000.48500.4850825,300
Aug 14, 20240.48000.48500.48000.48500.4850229,000
Aug 13, 20240.48000.48500.48000.48500.4850164,400
Aug 12, 20240.48000.48500.47000.48500.48501,355,900
Aug 9, 20240.48000.48500.48000.48500.485031,700
Aug 8, 20240.48000.48500.47500.48500.4850406,200
Aug 7, 20240.48000.48500.47500.48500.4850526,600
Aug 6, 20240.47500.48500.46500.48500.48502,794,500
Aug 5, 20240.48000.48000.45000.48000.48003,355,800
Aug 2, 20240.48000.49000.48000.48500.4850616,100
Aug 1, 20240.48500.49000.48500.48500.4850762,100
Jul 31, 20240.48500.49000.48500.49000.4900498,100
Jul 30, 20240.49000.49000.48500.49000.4900329,300
Jul 29, 20240.49000.49000.48500.49000.490070,900
Jul 26, 20240.49000.49000.48500.49000.4900541,800
Jul 25, 20240.49000.49000.48500.49000.49001,135,100
Jul 24, 20240.49000.49500.48500.49500.4950504,300
Jul 23, 20240.48500.49000.48500.49000.4900568,000
Jul 22, 20240.49000.49500.48500.49000.4900903,300
Jul 19, 20240.49000.49000.49000.49000.49001,037,000
Jul 18, 20240.49000.49500.49000.49000.4900200,800
Jul 17, 20240.49000.49500.49000.49500.495081,400
Jul 16, 20240.49000.49500.49000.49500.495050,400
Jul 15, 20240.49000.50000.49000.49500.49501,543,800
Jul 12, 20240.49000.49500.49000.49500.4950257,400
Jul 11, 20240.49000.49500.49000.49500.49501,154,000
Jul 10, 20240.49000.49000.49000.49000.4900532,600
Jul 9, 20240.49000.49000.49000.49000.4900727,000
Jul 5, 20240.49000.49500.49000.49500.4950820,500
Jul 4, 20240.49500.49500.49000.49500.4950335,200
Jul 3, 20240.49000.49500.49000.49500.49501,025,500
Jul 2, 20240.49000.49500.49000.49000.49001,260,900
Jul 1, 20240.49000.49500.49000.49500.4950185,400
Jun 28, 20240.49000.49500.49000.49000.4900222,500
Jun 27, 20240.49000.49500.49000.49500.4950173,000
Jun 26, 20240.49500.49500.49000.49500.495058,400
Jun 25, 20240.49500.49500.49500.49500.49501,098,700
Jun 24, 20240.49500.49500.49000.49500.49501,545,700
Jun 21, 20240.49500.49500.49000.49500.4950847,800
Jun 20, 20240.50000.50000.49500.49500.49501,437,000
Jun 19, 20240.49500.50000.49500.50000.50001,084,200
Jun 18, 20240.50000.50000.49500.49500.4950570,200
Jun 14, 20240.49000.50000.49000.49500.49502,962,500
Jun 13, 20240.49000.49500.49000.49000.49001,266,100
Jun 12, 20240.49500.49500.48500.49000.49003,528,200
Jun 11, 20240.49000.49500.49000.49500.49504,410,200
Jun 10, 20240.49500.49500.49000.49000.49002,413,400
Jun 7, 20240.49000.50000.49000.49500.49501,829,100
Jun 6, 20240.49000.49500.49000.49500.49501,245,900
Jun 5, 20240.49000.49500.49000.49500.49501,308,900
Jun 4, 20240.49000.50000.49000.49500.49501,162,300
May 31, 20240.49500.50000.49000.49500.49502,708,100
May 30, 20240.50000.50000.49000.50000.50003,032,700
May 29, 20240.50000.50500.49000.50000.50006,307,300
May 28, 20240.47500.50000.47500.50000.500011,881,100
May 27, 20240.47500.48000.47500.48000.4800757,800
May 24, 20240.47500.48000.46500.48000.48003,121,200
May 23, 20240.48000.48000.47500.48000.4800333,800
May 21, 20240.48000.48000.47500.48000.4800389,900
May 20, 20240.47500.48000.47500.48000.4800603,600
May 17, 20240.48000.48000.47500.47500.4750693,200
May 16, 20240.48000.48000.47500.48000.4800253,600
May 15, 20240.47500.48000.47500.48000.4800364,500
May 14, 20240.48000.48000.47500.48000.4800352,500
May 13, 20240.48000.48000.47500.48000.4800940,500
May 10, 20240.48000.48000.47500.48000.4800732,100
May 9, 20240.48000.48000.47500.48000.4800601,500
May 8, 20240.48000.48000.47500.48000.48001,504,300
May 7, 20240.47500.48500.47000.48000.48004,230,900
May 6, 20240.48000.48000.47000.47500.4750657,900

Related Tickers

7105.KL HCK Capital Group Berhad
2.1600
-1.37%
 
5310.KL Kumpulan Kitacon Berhad
0.7150
-0.69%
 
5182.KL Avaland Berhad
0.2800
-1.75%
 
5239.KL Titijaya Land Berhad
0.2300
-4.17%
 
0273.KL Vestland Berhad
0.4200
+2.44%
 
7071.KL OCR Group Berhad
0.0350
-12.50%
 
6181.KL Malton Berhad
0.3450
+1.47%
 
7077.KL Kerjaya Prospek Property Berhad
0.4300
+1.18%
 
8893.KL M K Land Holdings Berhad
0.1500
-3.23%
 
5075.KL Plenitude Berhad
1.3700
+0.74%