REDtone Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	424,400
May 5, 2026	0.33	0.34	0.33	0.34	0.34	-	142,300
May 4, 2026	0.34	0.34	0.33	0.34	0.34	-	117,200
Apr 30, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	216,000
Apr 29, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	169,000
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