REDtone Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	452,300
Apr 27, 2026	0.33	0.34	0.33	0.33	0.33	-	420,900
Apr 24, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	333,400
Apr 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	302,900
Apr 22, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	527,400
Apr 21, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	1,733,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	131,800
Apr 17, 2026	0.32	0.32	0.31	0.31	0.31	-	28,300
Apr 16, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	260,000
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	248,800
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-	150,100
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	1,024,200
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-	372,600
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-	582,300
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	-	189,600
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	303,700
Apr 6, 2026	0.32	0.32	0.30	0.31	0.31	-	129,200
Apr 3, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	205,800
Apr 2, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	65,500
Apr 1, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	203,700
Mar 31, 2026	0.29	0.30	0.29	0.29	0.29	-	55,300
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	394,300
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-	954,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	376,900
Mar 25, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	1,514,400
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	450,700
Mar 19, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	120,000
Mar 18, 2026	0.31	0.32	0.30	0.31	0.31	-	2,650,100
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	704,200
Mar 16, 2026	0.32	0.33	0.31	0.31	0.31	-6.15%	784,300
Mar 13, 2026	0.33	0.33	0.33	0.33	0.33	-	184,700
Mar 12, 2026	0.33	0.33	0.32	0.33	0.33	-	513,200
Mar 11, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	13,000
Mar 10, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	336,200
Mar 9, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	936,600
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-	300,200
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	239,300
Mar 4, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,304,100
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	230,700
Mar 2, 2026	0.32	0.33	0.32	0.33	0.33	-2.99%	718,600
Feb 27, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	502,200
Feb 26, 2026	0.35	0.35	0.34	0.35	0.35	-	460,300
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	129,100
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	134,700
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	-	147,400
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	532,400
Feb 19, 2026	0.36	0.36	0.35	0.35	0.35	-	420,000
Feb 16, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	896,100
Feb 13, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	554,400
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	88,900
Feb 11, 2026	0.36	0.36	0.35	0.36	0.36	-	212,100
Feb 10, 2026	0.36	0.36	0.35	0.36	0.36	-	112,300
Feb 9, 2026	0.36	0.36	0.35	0.36	0.36	-	153,300
Feb 6, 2026	0.36	0.36	0.35	0.36	0.36	-	85,300
Feb 5, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	477,800
Feb 4, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	177,200
Feb 3, 2026	0.37	0.38	0.36	0.37	0.37	-	125,900
Jan 30, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	321,100
Jan 29, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	266,400
Jan 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	109,000
Jan 27, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	2,074,700
Jan 26, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	315,800
Jan 23, 2026	0.36	0.37	0.35	0.36	0.36	-	678,100
Jan 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	794,000
Jan 21, 2026	0.37	0.37	0.36	0.37	0.37	-	279,300
Jan 20, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	1,122,900
Jan 19, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	185,600
Jan 16, 2026	0.39	0.39	0.38	0.39	0.39	-	237,800
Jan 15, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	307,100
Jan 14, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	600,700
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	-	368,400
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	480,100
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	744,900
Jan 8, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	245,100
Jan 7, 2026	0.38	0.39	0.37	0.39	0.39	-	574,000
Jan 6, 2026	0.39	0.39	0.38	0.39	0.39	-	1,013,000
Jan 5, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	660,900
Jan 2, 2026	0.39	0.40	0.38	0.38	0.38	-	1,782,000
Dec 31, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	1,132,100
Dec 30, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	708,500
Dec 29, 2025	0.38	0.38	0.37	0.37	0.37	-	987,700
Dec 26, 2025	0.38	0.40	0.37	0.37	0.37	-1.33%	2,490,000
Dec 24, 2025	0.38	0.38	0.37	0.38	0.38	-	265,700
Dec 23, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	358,200
Dec 22, 2025	0.39	0.39	0.38	0.38	0.38	-	129,800
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	650,700
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	634,500
Dec 17, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	773,500
Dec 16, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	698,600
Dec 15, 2025	0.41	0.41	0.39	0.40	0.40	-8.05%	2,635,000
Dec 12, 2025	0.44	0.44	0.43	0.44	0.44	-	2,909,100
Dec 11, 2025	0.44	0.44	0.43	0.44	0.44	-	2,056,600
Dec 10, 2025	0.44	0.44	0.43	0.44	0.44	-	1,075,200
Dec 9, 2025	0.44	0.45	0.43	0.44	0.44	1.16%	453,700
Dec 8, 2025	0.43	0.44	0.43	0.43	0.43	-	1,473,900
Dec 5, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	1,855,400
Dec 4, 2025	0.45	0.45	0.43	0.44	0.44	-	4,014,300
Dec 3, 2025	0.43	0.45	0.43	0.44	0.44	3.57%	3,391,600
Dec 2, 2025	0.42	0.43	0.42	0.42	0.42	-	2,057,300
Dec 1, 2025	0.42	0.44	0.41	0.42	0.42	1.20%	1,636,000