REDtone Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	1,163,900
Sep 17, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,107,100
Sep 15, 2026	0.40	0.40	0.39	0.40	0.40	-	843,400
Sep 14, 2026	0.41	0.41	0.39	0.40	0.40	-	1,636,200
Sep 11, 2026	0.37	0.41	0.37	0.40	0.40	8.11%	5,560,500
Sep 10, 2026	0.35	0.37	0.34	0.37	0.37	5.71%	2,361,100
Sep 9, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	875,400
Sep 8, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	3,720,400
Sep 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	706,100
Sep 4, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	401,500
Sep 3, 2026	0.34	0.34	0.33	0.34	0.34	-	371,100
Sep 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	543,200
Sep 1, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	894,500
Aug 28, 2026	0.33	0.34	0.33	0.34	0.34	-	2,007,100
Aug 27, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	821,100
Aug 26, 2026	0.34	0.34	0.33	0.33	0.33	4.76%	3,553,400
Aug 24, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	1,499,200
Aug 21, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	188,200
Aug 20, 2026	0.31	0.32	0.31	0.32	0.32	-	1,088,200
Aug 19, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	681,200
Aug 18, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	513,200
Aug 17, 2026	0.33	0.35	0.33	0.33	0.33	-	12,323,400
Aug 14, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	2,653,000
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	252,300
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	1,154,000
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-	1,298,800
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