Skip to main content
Radium Development Berhad (KLSE:RADIUM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.495
-0.005 (-1.00%)
At close: Dec 5, 2025

Radium Development Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.500.500.500.50-1.00%415,300
Dec 4, 20250.500.500.500.500.501.01%92,800
Dec 3, 20250.500.500.500.500.50-1.00%398,300
Dec 2, 20250.500.500.500.500.50-772,600
Dec 1, 20250.510.510.500.500.50-1.96%460,000
Nov 28, 20250.500.510.500.510.512.00%195,000
Nov 27, 20250.500.500.500.500.50-1.96%649,600
Nov 26, 20250.510.510.510.510.50-175,700
Nov 25, 20250.510.510.510.510.500.99%42,300
Nov 24, 20250.500.510.500.510.50-577,400
Nov 21, 20250.510.510.510.510.50-0.98%475,400
Nov 20, 20250.510.510.510.510.50-214,800
Nov 19, 20250.510.510.510.510.50-173,600
Nov 18, 20250.500.520.500.510.502.00%5,507,400
Nov 17, 20250.510.510.500.500.49-0.99%1,732,400
Nov 14, 20250.500.510.500.510.501.00%4,898,400
Nov 13, 20250.500.500.500.500.49-136,000
Nov 11, 20250.500.500.500.500.49-34,100
Nov 10, 20250.500.500.500.500.491.01%20,100
Nov 7, 20250.500.500.500.500.49-1.00%105,900
Nov 6, 20250.500.500.500.500.49-325,100
Nov 5, 20250.500.500.500.500.491.01%177,100
Nov 4, 20250.500.500.500.500.49-549,600
Nov 3, 20250.500.500.500.500.49-1.00%293,200
Oct 31, 20250.500.500.500.500.49-246,300
Oct 30, 20250.500.500.500.500.49-122,200
Oct 28, 20250.500.500.500.500.49-25,200
Oct 27, 20250.500.500.500.500.49-115,100
Oct 24, 20250.500.500.500.500.49-100
Oct 23, 20250.500.500.500.500.49-23,500
Oct 22, 20250.500.500.500.500.49-37,100
Oct 21, 20250.500.500.500.500.49-99,400
Oct 17, 20250.500.500.500.500.49-36,000
Oct 16, 20250.500.500.500.500.491.01%46,200
Oct 15, 20250.500.500.500.500.49-1.00%182,400
Oct 14, 20250.500.500.500.500.49-302,700
Oct 13, 20250.500.500.500.500.49-69,900
Oct 10, 20250.500.500.500.500.49-31,600
Oct 9, 20250.500.500.500.500.49-199,700
Oct 8, 20250.500.500.500.500.49-24,100
Oct 7, 20250.500.500.500.500.49-16,000
Oct 6, 20250.490.500.490.500.491.01%896,100
Oct 3, 20250.500.500.500.500.49-1.00%979,200
Oct 2, 20250.500.500.500.500.49-100,300
Oct 1, 20250.500.500.500.500.49-91,200
Sep 30, 20250.500.500.500.500.49-22,300
Sep 29, 20250.500.500.500.500.49-868,900
Sep 26, 20250.500.500.490.500.491.01%2,230,000
Sep 25, 20250.500.500.500.500.49-1.00%808,900
Sep 24, 20250.490.500.490.500.492.04%1,552,600
Sep 23, 20250.490.490.490.490.48-188,500
Sep 22, 20250.490.500.480.490.481.03%2,062,700
Sep 19, 20250.490.490.490.490.48-1.02%625,200
Sep 18, 20250.490.490.490.490.48-814,300
Sep 17, 20250.490.490.490.490.48-5,000
Sep 12, 20250.490.490.490.490.48-219,200
Sep 10, 20250.490.490.490.490.48-35,200
Sep 9, 20250.490.490.490.490.48-45,100
Sep 8, 20250.490.490.490.490.481.03%221,500
Sep 4, 20250.490.490.490.490.48-1.02%61,600
Sep 3, 20250.490.490.490.490.481.03%100,500
Sep 2, 20250.490.490.490.490.48-1.02%50,300
Aug 29, 20250.490.490.490.490.48-32,100
Aug 28, 20250.490.490.490.490.48-13,000
Aug 27, 20250.490.490.490.490.48-600
Aug 26, 20250.490.500.490.490.48-304,000
Aug 25, 20250.490.500.490.490.48-1.01%627,400
Aug 22, 20250.500.500.490.500.491.02%256,100
Aug 21, 20250.490.500.490.490.48-196,200
Aug 20, 20250.490.500.490.490.48-1.01%266,000
Aug 19, 20250.490.500.490.500.49-125,100
Aug 18, 20250.490.500.490.500.491.02%42,700
Aug 15, 20250.490.500.490.490.48-123,300
Aug 14, 20250.490.500.490.490.48-1.01%186,100
Aug 13, 20250.490.500.490.500.491.02%20,100
Aug 12, 20250.490.500.490.490.48-302,200
Aug 11, 20250.490.500.490.490.48-512,300
Aug 8, 20250.490.500.490.490.48-490,300
Aug 7, 20250.490.490.490.490.48-1,562,200
Aug 6, 20250.490.500.490.490.48-1,435,600
Aug 5, 20250.490.500.490.490.48-1,460,600
Aug 4, 20250.490.490.490.490.48-110,200
Aug 1, 20250.490.490.490.490.48-1.01%1,423,400
Jul 31, 20250.490.500.490.500.491.02%2,677,800
Jul 30, 20250.490.490.490.490.481.03%143,300
Jul 29, 20250.490.490.490.490.48-1.02%161,200
Jul 28, 20250.490.490.490.490.481.03%1,825,300
Jul 25, 20250.490.500.490.490.48-1.02%1,096,300
Jul 24, 20250.490.500.490.490.48-564,400
Jul 23, 20250.500.500.490.490.48-952,100
Jul 22, 20250.490.490.490.490.48-1,043,700
Jul 21, 20250.490.500.490.490.48-1.01%1,879,800
Jul 18, 20250.490.500.490.500.491.02%564,200
Jul 17, 20250.490.500.490.490.48-1.01%487,200
Jul 16, 20250.490.500.490.500.491.02%290,200
Jul 15, 20250.490.500.490.490.48-1.01%710,100
Jul 14, 20250.490.500.490.500.491.02%2,205,700
Jul 11, 20250.490.490.490.490.48-1.01%1,816,200
Jul 10, 20250.490.500.490.500.49-600
Jul 9, 20250.490.500.490.500.49-21,000