RedPlanet Bhd(MY:0479)
0.24-0.01 (-2.04%)
MY:0479
RedPlanet Bhd historical prices
0.24
At close:-0.01 (-2.04%)
RedPlanet Bhd (0479) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 744,700 | 0.35 |
| Nov 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 382,500 | 0.18 |
| Nov 09, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 609,600 | 0.29 |
| Nov 05, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.00% | 976,700 | 0.46 |
| Nov 04, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | +1.96% | 948,300 | 0.45 |
| Nov 03, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 853,900 | 0.41 |
| Nov 02, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | +6.12% | 3,744,400 | 1.86 |
| Oct 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,596,600 | 0.80 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,823,000 | 0.93 |
| Oct 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,850,700 | 0.96 |
| Oct 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 4,268,500 | 2.29 |
| Oct 26, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | +5.88% | 14,988,000 | 9.21 |
| Oct 23, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 17,918,200 | 13.33 |
| Oct 22, 2026 | 0.27 | 0.30 | 0.26 | 0.26 | 0.26 | +4.00% | 84,646,200 | 533271.06 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +8.70% | 0 | 0.00 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +4.55% | 0 | 0.00 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 0 | 0.00 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +10.53% | 0 | 0.00 |
| Sep 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +5.26% | 0 | 0.00 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -29.63% | 0 | 0.00 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.19 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.19 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.19 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.19 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.19 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.19 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.19 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.19 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.19 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.17 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.17 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.27 | 0.27 | 0.15 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.27 | 0.27 | 0.15 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.27 | 0.27 | 0.15 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.27 | 0.27 | 0.15 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.27 | 0.27 | 0.15 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
