Skip to main content
REDtone Digital Berhad (KLSE:REDTONE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.430
-0.005 (-1.15%)
At close: Dec 5, 2025

REDtone Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.440.440.430.430.43-1.15%1,855,400
Dec 4, 20250.450.450.430.440.44-4,014,300
Dec 3, 20250.430.450.430.440.443.57%3,391,600
Dec 2, 20250.420.430.420.420.42-2,057,300
Dec 1, 20250.420.440.410.420.421.20%1,636,000
Nov 28, 20250.420.420.410.420.42-957,400
Nov 27, 20250.420.420.410.420.42-2,172,800
Nov 26, 20250.410.430.410.420.421.22%2,988,100
Nov 25, 20250.460.460.410.410.41-7.87%3,190,900
Nov 24, 20250.480.480.440.450.45-7.29%1,379,600
Nov 21, 20250.480.490.470.480.48-1.03%1,408,800
Nov 20, 20250.500.500.490.490.49-3.00%1,542,700
Nov 19, 20250.500.500.500.500.50-0.99%549,900
Nov 18, 20250.500.510.500.510.51-458,700
Nov 17, 20250.500.510.500.510.512.02%408,200
Nov 14, 20250.500.500.490.500.50-1.00%664,300
Nov 13, 20250.500.510.500.500.50-535,600
Nov 12, 20250.500.510.500.500.50-0.99%433,200
Nov 11, 20250.510.510.500.510.51-255,100
Nov 10, 20250.500.520.500.510.51-212,900
Nov 7, 20250.510.510.500.510.51-0.98%558,000
Nov 6, 20250.510.510.500.510.510.99%433,800
Nov 5, 20250.510.510.500.510.51-0.98%710,700
Nov 4, 20250.510.510.510.510.51-0.97%478,300
Nov 3, 20250.530.530.510.520.52-1.90%455,900
Oct 31, 20250.520.530.520.530.531.94%299,600
Oct 30, 20250.520.530.520.520.52-0.96%861,100
Oct 29, 20250.520.540.520.520.520.97%2,385,000
Oct 28, 20250.520.530.520.520.52-399,700
Oct 27, 20250.510.530.510.520.520.98%726,000
Oct 24, 20250.510.520.510.510.51-379,400
Oct 23, 20250.520.520.510.510.51-1.92%865,500
Oct 22, 20250.510.520.510.520.522.97%843,500
Oct 21, 20250.510.510.500.510.511.00%166,700
Oct 17, 20250.500.510.500.500.50-596,900
Oct 16, 20250.510.510.500.500.50-0.99%644,200
Oct 15, 20250.510.510.510.510.511.00%85,300
Oct 14, 20250.510.510.500.500.50-2.91%392,000
Oct 13, 20250.510.520.510.520.52-0.96%315,000
Oct 10, 20250.520.520.510.520.52-663,500
Oct 9, 20250.510.540.500.520.524.00%1,955,300
Oct 8, 20250.510.510.500.500.50-0.99%461,300
Oct 7, 20250.500.510.500.510.51-0.98%488,000
Oct 6, 20250.520.520.500.510.51-0.97%380,300
Oct 3, 20250.520.530.510.520.52-466,800
Oct 2, 20250.510.520.510.520.52-440,800
Oct 1, 20250.510.520.510.520.521.98%456,000
Sep 30, 20250.500.510.500.510.511.00%461,500
Sep 29, 20250.510.510.500.500.50-0.99%512,200
Sep 26, 20250.500.510.500.510.511.00%267,900
Sep 25, 20250.510.510.500.500.50-1.96%1,228,300
Sep 24, 20250.520.520.510.510.51-3.77%423,900
Sep 23, 20250.530.540.530.530.51-898,600
Sep 22, 20250.530.530.520.530.51-1,374,500
Sep 19, 20250.530.540.530.530.511.92%931,200
Sep 18, 20250.500.520.500.520.504.00%817,500
Sep 17, 20250.490.510.490.500.483.09%808,300
Sep 12, 20250.490.500.490.490.47-1.02%874,300
Sep 11, 20250.490.500.490.490.47-562,600
Sep 10, 20250.490.490.490.490.47-315,600
Sep 9, 20250.490.490.490.490.47-406,600
Sep 8, 20250.490.500.490.490.47-467,900
Sep 4, 20250.510.510.490.490.47-2.00%346,700
Sep 3, 20250.490.500.490.500.482.04%830,200
Sep 2, 20250.480.490.480.490.471.03%509,600
Aug 29, 20250.500.500.480.490.47-1.02%730,900
Aug 28, 20250.500.500.490.490.47-500,400
Aug 27, 20250.500.500.490.490.47-1.01%614,800
Aug 26, 20250.500.510.490.500.48-1.00%1,477,400
Aug 25, 20250.510.510.500.500.48-908,200
Aug 22, 20250.490.510.490.500.482.04%2,682,000
Aug 21, 20250.500.510.490.490.47-2.00%922,400
Aug 20, 20250.500.500.500.500.48-660,800
Aug 19, 20250.510.510.500.500.48-672,300
Aug 18, 20250.510.510.500.500.48-0.99%404,000
Aug 15, 20250.510.510.500.510.49-185,300
Aug 14, 20250.510.510.500.510.49-841,200
Aug 13, 20250.500.510.500.510.491.00%418,500
Aug 12, 20250.510.510.490.500.48-0.99%833,100
Aug 11, 20250.510.510.500.510.49-0.98%498,200
Aug 8, 20250.510.520.510.510.490.99%391,900
Aug 7, 20250.510.510.500.510.49-1.94%554,300
Aug 6, 20250.520.520.520.520.50-0.96%222,600
Aug 5, 20250.520.530.520.520.50-356,300
Aug 4, 20250.530.540.520.520.50-1.89%809,900
Aug 1, 20250.540.550.530.530.51-1.85%394,100
Jul 31, 20250.540.540.540.540.52-424,300
Jul 30, 20250.540.540.530.540.52-0.92%580,700
Jul 29, 20250.550.550.540.550.52-0.91%697,900
Jul 28, 20250.560.560.550.550.53-1,654,100
Jul 25, 20250.560.560.550.550.53-0.90%1,842,900
Jul 24, 20250.550.560.550.560.530.91%5,958,600
Jul 23, 20250.550.550.540.550.530.92%339,400
Jul 22, 20250.550.550.540.550.52-662,100
Jul 21, 20250.550.550.540.550.52-0.91%4,074,800
Jul 18, 20250.550.560.550.550.530.92%299,200
Jul 17, 20250.550.550.540.550.52-0.91%1,066,700
Jul 16, 20250.560.560.550.550.53-0.90%387,100
Jul 15, 20250.560.560.550.560.53-295,700
Jul 14, 20250.570.570.550.560.53-1.77%332,500