REDtone Digital Berhad (KLSE:REDTONE)
Malaysia · Delayed Price · Currency is MYR 0.5150
+0.0050 (0.98%)
At close: Oct 27, 2025
REDtone Digital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 0.98% | 726,000 |
| Oct 24, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 379,400 |
| Oct 23, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 865,500 |
| Oct 22, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 2.97% | 843,500 |
| Oct 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 166,700 |
| Oct 17, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 596,900 |
| Oct 16, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 644,200 |
| Oct 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 85,300 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.91% | 392,000 |
| Oct 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 315,000 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 663,500 |
| Oct 9, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 1,955,300 |
| Oct 8, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 461,300 |
| Oct 7, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 488,000 |
| Oct 6, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -0.97% | 380,300 |
| Oct 3, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 466,800 |
| Oct 2, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 440,800 |
| Oct 1, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | 456,000 |
| Sep 30, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 461,500 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 512,200 |
| Sep 26, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 267,900 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,228,300 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 423,900 |
| Sep 23, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.51 | - | 898,600 |
| Sep 22, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.51 | - | 1,374,500 |
| Sep 19, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.51 | 1.92% | 931,200 |
| Sep 18, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.50 | 4.00% | 817,500 |
| Sep 17, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.48 | 3.09% | 808,300 |
| Sep 12, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.47 | -1.02% | 874,300 |
| Sep 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.47 | - | 562,600 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 315,600 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 406,600 |
| Sep 8, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.47 | - | 467,900 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.47 | -2.00% | 346,700 |
| Sep 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | 2.04% | 830,200 |
| Sep 2, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 1.03% | 509,600 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.47 | -1.02% | 730,900 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | - | 500,400 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -1.01% | 614,800 |
| Aug 26, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.48 | -1.00% | 1,477,400 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | - | 908,200 |
| Aug 22, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.48 | 2.04% | 2,682,000 |
| Aug 21, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.47 | -2.00% | 922,400 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 660,800 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | - | 672,300 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | -0.99% | 404,000 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | - | 185,300 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | - | 841,200 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 1.00% | 418,500 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.48 | -0.99% | 833,100 |