RedPlanet Berhad (KLSE:RPLANET)
Malaysia · Delayed Price · Currency is MYR 0.2700
+0.0200 (8.00%)
At close: Aug 10, 2026
RedPlanet Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 70.05% | 5,000 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13.21% | 2,000 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 17.78% | 2,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -2.17% | 97,000 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -8.00% | 2,000 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -17.08% | 2,000 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 12.96% | 2,000 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 8.00% | 2,000 |
| Feb 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 13.64% | 4,000 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.14% | 10,000 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 31.82% | 2,000 |
| Jan 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.43% | 20,000 |
| Jan 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 30.23% | 2,000 |
| Jan 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 20,000 |
| Jan 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 20,000 |
| Dec 30, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 20,000 |
| Dec 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 20,000 |
| Dec 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 20,000 |
| Dec 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 40,000 |
| Dec 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -2.27% | 50,000 |
| Dec 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Dec 3, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.67% | 45,000 |
| Sep 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.26% | 2,000 |
| Sep 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.00% | 3,000 |
| Sep 19, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 15.79% | 4,000 |
| Sep 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 2.33% | 30,000 |
| Sep 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 55,400 |
| Aug 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 2.38% | 20,000 |
| Jul 30, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.10 | -25.00% | 1,000,000 |
| May 16, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 12.00% | 1,000 |
| Apr 9, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 16.28% | 4,000 |
| Mar 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 11.36% | 2,000 |
| Sep 6, 2023 | 0.12 | 0.12 | 0.10 | 0.10 | 0.09 | -4.76% | 401,400 |
| Aug 25, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -4.55% | 10,000 |
| Aug 24, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -4.35% | 10,000 |
| Aug 22, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.17% | 10,000 |
| Mar 27, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.00% | 20,000 |
| Mar 23, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -9.39% | 20,000 |