REDtone Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	554,700
Oct 8, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	729,400
Oct 7, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	422,700
Oct 6, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	747,700
Oct 5, 2026	0.35	0.35	0.35	0.35	0.35	-	549,400
Oct 2, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	1,148,200
Oct 1, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	1,441,000
Sep 30, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,084,000
Sep 29, 2026	0.35	0.36	0.33	0.34	0.34	-6.94%	4,251,500
Sep 28, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	2,720,700
Sep 25, 2026	0.36	0.37	0.35	0.37	0.37	-1.35%	3,198,300
Sep 24, 2026	0.38	0.39	0.36	0.37	0.37	-2.63%	3,852,100
Sep 23, 2026	0.40	0.41	0.40	0.40	0.38	-	1,557,600
Sep 22, 2026	0.39	0.41	0.39	0.40	0.38	2.56%	2,720,400
Sep 21, 2026	0.39	0.39	0.38	0.39	0.37	-	529,600
Sep 18, 2026	0.40	0.40	0.38	0.39	0.37	-1.27%	1,163,900
Sep 17, 2026	0.40	0.40	0.39	0.40	0.38	-1.25%	1,107,100
Sep 15, 2026	0.40	0.40	0.39	0.40	0.38	-	843,400
Sep 14, 2026	0.41	0.41	0.39	0.40	0.38	-	1,636,200
Sep 11, 2026	0.37	0.41	0.37	0.40	0.38	8.11%	5,560,500
Sep 10, 2026	0.35	0.37	0.34	0.37	0.35	5.71%	2,361,100
Sep 9, 2026	0.35	0.35	0.34	0.35	0.33	1.45%	875,400
Sep 8, 2026	0.33	0.35	0.33	0.35	0.33	2.99%	3,720,400
Sep 7, 2026	0.33	0.34	0.33	0.34	0.32	1.52%	706,100
Sep 4, 2026	0.34	0.34	0.33	0.33	0.31	-1.49%	401,500
Sep 3, 2026	0.34	0.34	0.33	0.34	0.32	-	371,100
Sep 2, 2026	0.33	0.34	0.33	0.34	0.32	1.52%	543,200
Sep 1, 2026	0.34	0.34	0.33	0.33	0.31	-1.49%	894,500
Aug 28, 2026	0.33	0.34	0.33	0.34	0.32	-	2,007,100
Aug 27, 2026	0.33	0.34	0.32	0.34	0.32	1.52%	821,100
Aug 26, 2026	0.34	0.34	0.33	0.33	0.31	4.76%	3,553,400
Aug 24, 2026	0.32	0.32	0.31	0.32	0.30	1.61%	1,499,200
Aug 21, 2026	0.31	0.32	0.31	0.31	0.29	-1.59%	188,200
Aug 20, 2026	0.31	0.32	0.31	0.32	0.30	-	1,088,200
Aug 19, 2026	0.32	0.32	0.31	0.32	0.30	-1.56%	681,200
Aug 18, 2026	0.33	0.33	0.32	0.32	0.30	-1.54%	513,200
Aug 17, 2026	0.33	0.35	0.33	0.33	0.31	-	12,323,400
Aug 14, 2026	0.31	0.33	0.31	0.33	0.31	4.84%	2,653,000
Aug 13, 2026	0.31	0.31	0.31	0.31	0.29	-	252,300
Aug 12, 2026	0.31	0.31	0.31	0.31	0.29	-	1,154,000
Aug 11, 2026	0.31	0.31	0.31	0.31	0.29	-	1,298,800
Aug 10, 2026	0.31	0.31	0.30	0.31	0.29	1.64%	260,000
Aug 7, 2026	0.30	0.31	0.30	0.31	0.29	-	273,100
Aug 6, 2026	0.30	0.31	0.30	0.31	0.29	-	1,222,300
Aug 5, 2026	0.31	0.31	0.30	0.31	0.29	-	237,000
Aug 4, 2026	0.31	0.31	0.30	0.31	0.29	-3.17%	510,200
Aug 3, 2026	0.31	0.32	0.30	0.32	0.30	-	587,800
Jul 31, 2026	0.31	0.32	0.31	0.32	0.30	1.61%	49,600
Jul 30, 2026	0.31	0.31	0.31	0.31	0.29	-1.59%	235,000
Jul 29, 2026	0.31	0.32	0.31	0.32	0.30	1.61%	166,100