Real Estate Development Company PLC (ASE:REDV)
0.7900
+0.0300 (3.95%)
At close: Oct 29, 2025
ASE:REDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | 3.95% | 150,430 |
| Oct 28, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.70% | 22,385 |
| Oct 27, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 4.23% | 56,574 |
| Oct 26, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 4,972 |
| Oct 23, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 24,164 |
| Oct 22, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | - | 20,413 |
| Oct 21, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | - | 38,348 |
| Oct 20, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | - | 17,027 |
| Oct 19, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 17,979 |
| Oct 16, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 2.90% | 19,159 |
| Oct 15, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 11,882 |
| Oct 14, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | - | 19,847 |
| Oct 13, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 36,762 |
| Oct 12, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 31,259 |
| Oct 9, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | - | 16,453 |
| Oct 8, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 50,660 |
| Oct 7, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 4.48% | 58,056 |
| Oct 6, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 28,043 |
| Oct 5, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | - | 12,247 |
| Oct 2, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -1.41% | 49,525 |
| Oct 1, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -1.39% | 11,190 |
| Sep 30, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 1.41% | 123,828 |
| Sep 29, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -4.05% | 59,073 |
| Sep 28, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -3.90% | 37,601 |
| Sep 25, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -2.53% | 54,111 |
| Sep 24, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 1.28% | 95,836 |
| Sep 23, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | -1.27% | 55,848 |
| Sep 22, 2025 | 0.74 | 0.79 | 0.73 | 0.79 | 0.79 | 3.95% | 404,492 |
| Sep 21, 2025 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -3.80% | 93,331 |
| Sep 18, 2025 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | 3.95% | 170,412 |
| Sep 17, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 4.11% | 56,613 |
| Sep 16, 2025 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | 4.29% | 175,248 |
| Sep 15, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 140,034 |
| Sep 14, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 4.69% | 305,806 |
| Sep 11, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 314,299 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 303,943 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 57,638 |
| Sep 8, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 363,269 |
| Sep 7, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 20,830 |
| Sep 3, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 3.92% | 32,683 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 26,022 |
| Sep 1, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 4.26% | 25,702 |
| Aug 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 650 |
| Aug 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 1,013 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Aug 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 122 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 30 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 5 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 537 |
| Aug 18, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 499 |