REDtone Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.32	0.32	0.32	0.32	0.32	-	130,100
May 25, 2026	0.33	0.33	0.32	0.32	0.32	-	138,000
May 22, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	129,400
May 21, 2026	0.31	0.34	0.31	0.32	0.32	-1.56%	355,100
May 20, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	764,200
May 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	863,200
May 18, 2026	0.35	0.35	0.34	0.35	0.35	-	308,600
May 15, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	200,300
May 14, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	333,600
May 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	350,200
May 12, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	511,200
May 11, 2026	0.34	0.35	0.34	0.35	0.35	-	178,600
May 8, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	487,100
May 7, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	1,198,800