REDtone Digital Berhad (0032) Historical Prices

Time Period

Events

MY:0032 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	849,600	0.64
Nov 10, 2026	0.31	0.31	0.30	0.30	0.30	0.00%	485,100	0.37
Nov 09, 2026	0.30	0.32	0.30	0.30	0.30	0.00%	0	0.00
Nov 06, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	1,978,900	1.48
Nov 05, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	1,868,300	1.43
Nov 04, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	461,200	0.35
Nov 03, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	151,000	0.11
Nov 02, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	120,100	0.09
Oct 30, 2026	0.34	0.35	0.33	0.34	0.34	+1.49%	124,600	0.09
Oct 29, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	188,100	0.14
Oct 28, 2026	0.35	0.35	0.33	0.35	0.35	-1.43%	782,500	0.59
Oct 27, 2026	0.35	0.35	0.34	0.35	0.35	+1.45%	167,700	0.13
Oct 26, 2026	0.35	0.35	0.34	0.35	0.35	+1.47%	113,500	0.09
Oct 23, 2026	0.34	0.34	0.33	0.34	0.34	+1.49%	608,700	0.46
Oct 22, 2026	0.35	0.35	0.34	0.34	0.34	0.00%	174,900	0.13
Oct 21, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	252,200	0.19
Oct 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	336,800	0.26
Oct 19, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	762,600	0.58
Oct 16, 2026	0.33	0.36	0.33	0.35	0.35	+7.69%	943,500	0.73
Oct 15, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	1,106,800	0.87
Oct 14, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	391,800	0.31
Oct 13, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	376,600	0.30
Oct 12, 2026	0.36	0.36	0.35	0.35	0.35	0.00%	507,200	0.40
Oct 09, 2026	0.34	0.35	0.34	0.35	0.35	+2.94%	554,700	0.44
Oct 08, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	729,400	0.58
Oct 07, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	422,700	0.34
Oct 06, 2026	0.35	0.36	0.35	0.36	0.36	+2.86%	747,700	0.60
Oct 05, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	549,400	0.44
Oct 02, 2026	0.35	0.35	0.34	0.35	0.35	+1.45%	1,148,200	0.94
Oct 01, 2026	0.33	0.35	0.33	0.35	0.35	+4.55%	1,441,000	1.20
Sep 30, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,084,000	1.77
Sep 29, 2026	0.35	0.36	0.33	0.34	0.34	-6.94%	4,251,500	3.81
Sep 28, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	2,720,700	2.51
Sep 25, 2026	0.36	0.37	0.35	0.37	0.37	-1.35%	3,198,300	3.08
Sep 24, 2026	0.38	0.39	0.36	0.37	0.37	-2.63%	3,852,100	3.91
Sep 23, 2026	0.40	0.41	0.40	0.40	0.38	0.00%	1,557,600	1.62
Sep 22, 2026	0.39	0.41	0.39	0.40	0.38	+2.70%	2,720,400	2.94
Sep 21, 2026	0.39	0.39	0.38	0.39	0.37	0.00%	529,600	0.57
Sep 18, 2026	0.40	0.40	0.38	0.39	0.37	-1.33%	1,163,900	1.27
Sep 17, 2026	0.40	0.40	0.39	0.40	0.38	-1.32%	1,107,100	1.23
Sep 16, 2026	0.40	0.40	0.39	0.40	0.38	0.00%	0	0.00
Sep 15, 2026	0.40	0.40	0.39	0.40	0.38	0.00%	843,400	0.94
Sep 14, 2026	0.41	0.41	0.39	0.40	0.38	0.00%	1,636,200	1.89
Sep 11, 2026	0.37	0.41	0.37	0.40	0.38	+8.26%	5,560,500	7.05
Sep 10, 2026	0.35	0.37	0.34	0.37	0.35	+5.72%	2,361,100	3.10
Sep 09, 2026	0.35	0.35	0.34	0.35	0.33	+1.53%	875,400	1.10
Sep 08, 2026	0.33	0.35	0.33	0.35	0.33	+2.83%	3,720,400	4.85
Sep 07, 2026	0.33	0.34	0.33	0.34	0.32	+1.60%	706,100	0.93
Sep 04, 2026	0.34	0.34	0.33	0.33	0.31	-1.57%	401,500	0.53
Sep 03, 2026	0.34	0.34	0.33	0.34	0.32	0.00%	371,100	0.49

REDtone Digital Berhad historical prices

REDtone Digital Berhad (0032) Historical Prices

Become an Expert with TipRanks Premium