REDtone Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	260,000
Aug 7, 2026	0.30	0.31	0.30	0.31	0.31	-	273,100
Aug 6, 2026	0.30	0.31	0.30	0.31	0.31	-	1,222,300
Aug 5, 2026	0.31	0.31	0.30	0.31	0.31	-	237,000
Aug 4, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	510,200
Aug 3, 2026	0.31	0.32	0.30	0.32	0.32	-	587,800
Jul 31, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	49,600
Jul 30, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	235,000
Jul 29, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	166,100
Jul 28, 2026	0.31	0.31	0.31	0.31	0.31	-	182,100
Jul 27, 2026	0.31	0.31	0.31	0.31	0.31	-	202,000
Jul 24, 2026	0.31	0.31	0.31	0.31	0.31	-	195,500
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-	184,000
Jul 22, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	54,500
Jul 21, 2026	0.31	0.31	0.30	0.31	0.31	-	171,500
Jul 20, 2026	0.31	0.32	0.31	0.31	0.31	-	53,400
Jul 17, 2026	0.31	0.31	0.30	0.31	0.31	-	123,400
Jul 16, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	309,300
Jul 15, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	198,100
Jul 14, 2026	0.31	0.31	0.30	0.31	0.31	-	277,000
Jul 13, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	286,200
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	-	82,600
Jul 9, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	273,600
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	151,800
Jul 7, 2026	0.30	0.30	0.29	0.30	0.30	-	146,300
Jul 6, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	343,500
Jul 3, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	279,600
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	471,400
Jul 1, 2026	0.30	0.30	0.29	0.30	0.30	-	569,900
Jun 30, 2026	0.29	0.30	0.29	0.30	0.30	-	418,100
Jun 29, 2026	0.29	0.30	0.29	0.30	0.30	-	499,000
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	64,900
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	433,700
Jun 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	578,800
Jun 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	402,300
Jun 22, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	123,900
Jun 19, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	277,200
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	306,100
Jun 16, 2026	0.32	0.32	0.31	0.32	0.32	-	608,800
Jun 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	670,600
Jun 12, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	2,779,000
Jun 11, 2026	0.30	0.32	0.30	0.31	0.31	-	2,144,000
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	-	92,000
Jun 9, 2026	0.31	0.31	0.31	0.31	0.31	-	53,700
Jun 8, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	520,400
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	-	67,700
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	292,500
Jun 3, 2026	0.32	0.33	0.32	0.32	0.32	-	154,600
May 29, 2026	0.32	0.32	0.32	0.32	0.32	-	34,800
May 28, 2026	0.32	0.32	0.32	0.32	0.32	-	113,300