Skip to main content
REDtone Digital Berhad (KLSE:REDTONE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.320
0.00 (0.00%)
At close: Mar 6, 2026

REDtone Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.310.320.300.310.31-3.13%936,600
Mar 6, 20260.320.320.320.320.32-300,200
Mar 5, 20260.330.330.320.320.32-1.54%239,300
Mar 4, 20260.330.330.320.330.33-1.52%1,304,100
Mar 3, 20260.330.330.330.330.331.54%230,700
Mar 2, 20260.320.330.320.330.33-2.99%718,600
Feb 27, 20260.340.350.340.340.34-2.90%502,200
Feb 26, 20260.350.350.340.350.35-460,300
Feb 25, 20260.350.350.350.350.35-1.43%129,100
Feb 24, 20260.350.350.350.350.35-134,700
Feb 23, 20260.350.350.350.350.35-147,400
Feb 20, 20260.350.350.350.350.35-532,400
Feb 19, 20260.360.360.350.350.35-420,000
Feb 16, 20260.350.360.350.350.35-1.41%896,100
Feb 13, 20260.350.360.350.360.36-1.39%554,400
Feb 12, 20260.360.360.360.360.361.41%88,900
Feb 11, 20260.360.360.350.360.36-212,100
Feb 10, 20260.360.360.350.360.36-112,300
Feb 9, 20260.360.360.350.360.36-153,300
Feb 6, 20260.360.360.350.360.36-85,300
Feb 5, 20260.360.370.350.360.36-2.74%477,800
Feb 4, 20260.360.370.360.370.37-1.35%177,200
Feb 3, 20260.370.380.360.370.37-125,900
Jan 30, 20260.370.370.360.370.371.37%321,100
Jan 29, 20260.370.370.360.370.37-1.35%266,400
Jan 28, 20260.380.380.370.370.37-1.33%109,000
Jan 27, 20260.360.380.360.380.385.63%2,074,700
Jan 26, 20260.350.360.350.360.36-1.39%315,800
Jan 23, 20260.360.370.350.360.36-678,100
Jan 22, 20260.370.370.360.360.36-1.37%794,000
Jan 21, 20260.370.370.360.370.37-279,300
Jan 20, 20260.380.380.360.370.37-2.67%1,122,900
Jan 19, 20260.390.390.380.380.38-2.60%185,600
Jan 16, 20260.390.390.380.390.39-237,800
Jan 15, 20260.380.390.380.390.392.67%307,100
Jan 14, 20260.380.390.380.380.38-1.32%600,700
Jan 13, 20260.380.390.380.380.38-368,400
Jan 12, 20260.380.380.380.380.38-480,100
Jan 9, 20260.380.380.380.380.381.33%744,900
Jan 8, 20260.390.390.380.380.38-2.60%245,100
Jan 7, 20260.380.390.370.390.39-574,000
Jan 6, 20260.390.390.380.390.39-1,013,000
Jan 5, 20260.380.390.370.390.391.32%660,900
Jan 2, 20260.390.400.380.380.38-1,782,000
Dec 31, 20250.380.380.370.380.381.33%1,132,100
Dec 30, 20250.370.380.370.380.381.35%708,500
Dec 29, 20250.380.380.370.370.37-987,700
Dec 26, 20250.380.400.370.370.37-1.33%2,490,000
Dec 24, 20250.380.380.370.380.38-265,700
Dec 23, 20250.380.380.370.380.38-1.32%358,200
Dec 22, 20250.390.390.380.380.38-129,800
Dec 19, 20250.380.380.380.380.381.33%650,700
Dec 18, 20250.380.380.380.380.38-1.32%634,500
Dec 17, 20250.390.390.370.380.38-1.30%773,500
Dec 16, 20250.400.400.380.390.39-3.75%698,600
Dec 15, 20250.410.410.390.400.40-8.05%2,635,000
Dec 12, 20250.440.440.430.440.44-2,909,100
Dec 11, 20250.440.440.430.440.44-2,056,600
Dec 10, 20250.440.440.430.440.44-1,075,200
Dec 9, 20250.440.450.430.440.441.16%453,700
Dec 8, 20250.430.440.430.430.43-1,473,900
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