REDtone Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	452,300
Apr 27, 2026	0.33	0.34	0.33	0.33	0.33	-	420,900
Apr 24, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	333,400
Apr 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	302,900
Apr 22, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	527,400
Apr 21, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	1,733,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	131,800
Apr 17, 2026	0.32	0.32	0.31	0.31	0.31	-	28,300
Apr 16, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	260,000
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	248,800
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-	150,100
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	1,024,200
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-	372,600
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-	582,300
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	-	189,600
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	303,700
Apr 6, 2026	0.32	0.32	0.30	0.31	0.31	-	129,200
Apr 3, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	205,800
Apr 2, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	65,500
Apr 1, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	203,700
Mar 31, 2026	0.29	0.30	0.29	0.29	0.29	-	55,300
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	394,300
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-	954,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	376,900
Mar 25, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	1,514,400
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	450,700
Mar 19, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	120,000
Mar 18, 2026	0.31	0.32	0.30	0.31	0.31	-	2,650,100
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	704,200
Mar 16, 2026	0.32	0.33	0.31	0.31	0.31	-6.15%	784,300
Mar 13, 2026	0.33	0.33	0.33	0.33	0.33	-	184,700
Mar 12, 2026	0.33	0.33	0.32	0.33	0.33	-	513,200
Mar 11, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	13,000
Mar 10, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	336,200
Mar 9, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	936,600
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-	300,200
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	239,300
Mar 4, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,304,100
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	230,700
Mar 2, 2026	0.32	0.33	0.32	0.33	0.33	-2.99%	718,600
Feb 27, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	502,200
Feb 26, 2026	0.35	0.35	0.34	0.35	0.35	-	460,300
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	129,100
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	134,700
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	-	147,400
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	532,400
Feb 19, 2026	0.36	0.36	0.35	0.35	0.35	-	420,000
Feb 16, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	896,100
Feb 13, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	554,400
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	88,900