Real Estate Development Company PLC (ASE:REDV)
0.4700
-0.0100 (-2.08%)
At close: Jul 29, 2025
ASE:REDV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 1,952 |
Jul 29, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.08% | 12,501 |
Jul 28, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 1,998 |
Jul 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 8,867 |
Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,633 |
Jul 23, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 4,043 |
Jul 22, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,642 |
Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 500 |
Jul 20, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 9,121 |
Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 39 |
Jul 16, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 12,368 |
Jul 15, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 4.08% | 6,795 |
Jul 14, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 7,071 |
Jul 13, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -4.00% | 236 |
Jul 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 285 |
Jul 9, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 1,009 |
Jul 8, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 119 |
Jul 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 5 |
Jul 6, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 3,855 |
Jul 3, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 510 |
Jul 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -2.04% | 1,013 |
Jun 30, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 398 |
Jun 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 1,026 |
Jun 25, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 5,424 |
Jun 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 500 |
Jun 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 852 |
Jun 22, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 6,077 |
Jun 19, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 9,643 |
Jun 18, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 4,628 |
Jun 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 300 |
Jun 16, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 13,901 |
Jun 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 5,520 |
Jun 12, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 2,343 |
Jun 11, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 3,589 |
Jun 3, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 22,150 |
Jun 2, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 3,696 |
Jun 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.92% | 5,180 |
May 29, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 26,328 |
May 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | 1,850 |
May 27, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,650 |
May 26, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 49,763 |
May 22, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 43,413 |
May 21, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 3,503 |
May 20, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 6,082 |
May 19, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 13,447 |
May 18, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -1.82% | 80,376 |
May 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 12,795 |
May 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 35,716 |
May 13, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 4.08% | 31,174 |
May 12, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 1,964 |