REDtone Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.42	0.42	0.41	0.42	0.42	-	957,400
Nov 27, 2025	0.42	0.42	0.41	0.42	0.42	-	2,172,800
Nov 26, 2025	0.41	0.43	0.41	0.42	0.42	1.22%	2,988,100
Nov 25, 2025	0.46	0.46	0.41	0.41	0.41	-7.87%	3,190,900
Nov 24, 2025	0.48	0.48	0.44	0.45	0.45	-7.29%	1,379,600
Nov 21, 2025	0.48	0.49	0.47	0.48	0.48	-1.03%	1,408,800
Nov 20, 2025	0.50	0.50	0.49	0.49	0.49	-3.00%	1,542,700
Nov 19, 2025	0.50	0.50	0.50	0.50	0.50	-0.99%	549,900
Nov 18, 2025	0.50	0.51	0.50	0.51	0.51	-	458,700
Nov 17, 2025	0.50	0.51	0.50	0.51	0.51	2.02%	408,200
Nov 14, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	664,300
Nov 13, 2025	0.50	0.51	0.50	0.50	0.50	-	535,600
Nov 12, 2025	0.50	0.51	0.50	0.50	0.50	-0.99%	433,200
Nov 11, 2025	0.51	0.51	0.50	0.51	0.51	-	255,100
Nov 10, 2025	0.50	0.52	0.50	0.51	0.51	-	212,900
Nov 7, 2025	0.51	0.51	0.50	0.51	0.51	-0.98%	558,000
Nov 6, 2025	0.51	0.51	0.50	0.51	0.51	0.99%	433,800