Kuala Lumpur - Delayed Quote
MYR
REDtone Digital Berhad (0032.KL)
0.3400
0.0000
(0.00%)
At close: 4:56:29 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.3300
0.3400
0.3300
0.3400
0.3400
120,100
Oct 30, 2026
0.3350
0.3450
0.3300
0.3400
0.3400
124,600
Oct 29, 2026
0.3400
0.3400
0.3350
0.3350
0.3350
188,100
Oct 28, 2026
0.3450
0.3450
0.3300
0.3450
0.3450
782,500
Oct 27, 2026
0.3450
0.3500
0.3400
0.3500
0.3500
167,700
Oct 26, 2026
0.3450
0.3450
0.3350
0.3450
0.3450
113,500
Oct 23, 2026
0.3350
0.3400
0.3250
0.3400
0.3400
608,700
Oct 22, 2026
0.3450
0.3500
0.3350
0.3350
0.3350
174,900
Oct 21, 2026
0.3400
0.3450
0.3350
0.3350
0.3350
252,200
Oct 20, 2026
0.3500
0.3500
0.3350
0.3450
0.3450
336,800
Oct 19, 2026
0.3500
0.3600
0.3450
0.3500
0.3500
762,600
Oct 16, 2026
0.3300
0.3550
0.3300
0.3500
0.3500
943,500
Oct 15, 2026
0.3400
0.3400
0.3250
0.3250
0.3250
1,106,800
Oct 14, 2026
0.3450
0.3550
0.3400
0.3400
0.3400
391,800
Oct 13, 2026
0.3450
0.3500
0.3400
0.3450
0.3450
376,600
Oct 12, 2026
0.3550
0.3550
0.3500
0.3500
0.3500
507,200
Oct 9, 2026
0.3350
0.3500
0.3350
0.3500
0.3500
554,700
Oct 8, 2026
0.3500
0.3500
0.3300
0.3400
0.3400
729,400
Oct 7, 2026
0.3550
0.3550
0.3450
0.3500
0.3500
422,700
Oct 6, 2026
0.3500
0.3600
0.3450
0.3600
0.3600
747,700
Oct 5, 2026
0.3500
0.3500
0.3450
0.3500
0.3500
539,000
Oct 2, 2026
0.3450
0.3500
0.3350
0.3500
0.3500
1,148,200
Oct 1, 2026
0.3300
0.3450
0.3250
0.3450
0.3450
1,441,000
Sep 30, 2026
0.3350
0.3400
0.3250
0.3300
0.3300
2,084,000
Sep 29, 2026
0.3500
0.3600
0.3250
0.3350
0.3350
4,251,500
Sep 28, 2026
0.3600
0.3650
0.3500
0.3600
0.3600
2,720,700
Sep 25, 2026
0.3600
0.3650
0.3500
0.3650
0.3650
3,198,300
Sep 24, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
0.3800
0.3850
0.3550
0.3700
0.3700
3,852,100
Sep 23, 2026
0.4000
0.4050
0.3950
0.4000
0.3800
1,557,600
Sep 22, 2026
0.3850
0.4100
0.3850
0.4000
0.3800
2,720,400
Sep 21, 2026
0.3900
0.3900
0.3800
0.3900
0.3705
529,600
Sep 18, 2026
0.3950
0.3950
0.3800
0.3900
0.3705
1,163,900
Sep 17, 2026
0.4000
0.4000
0.3850
0.3950
0.3753
1,107,100
Sep 15, 2026
0.4000
0.4000
0.3900
0.4000
0.3800
843,400
Sep 14, 2026
0.4050
0.4050
0.3900
0.4000
0.3800
1,636,200
Sep 11, 2026
0.3700
0.4050
0.3650
0.4000
0.3800
5,560,500
Sep 10, 2026
0.3450
0.3700
0.3400
0.3700
0.3515
2,361,100
Sep 9, 2026
0.3450
0.3500
0.3400
0.3500
0.3325
875,400
Sep 8, 2026
0.3300
0.3500
0.3300
0.3450
0.3277
3,720,400
Sep 7, 2026
0.3300
0.3350
0.3250
0.3350
0.3183
706,100
Sep 4, 2026
0.3350
0.3400
0.3300
0.3300
0.3135
401,500
Sep 3, 2026
0.3350
0.3350
0.3300
0.3350
0.3183
371,100
Sep 2, 2026
0.3300
0.3350
0.3300
0.3350
0.3183
543,200
Sep 1, 2026
0.3350
0.3400
0.3300
0.3300
0.3135
894,500
Aug 28, 2026
0.3300
0.3350
0.3250
0.3350
0.3183
2,007,100
Aug 27, 2026
0.3250
0.3350
0.3200
0.3350
0.3183
821,100
Aug 26, 2026
0.3350
0.3350
0.3250
0.3300
0.3135
3,553,400
Aug 24, 2026
0.3150
0.3200
0.3050
0.3150
0.2993
1,499,200
Aug 21, 2026
0.3100
0.3150
0.3050
0.3100
0.2945
188,200
Aug 20, 2026
0.3100
0.3150
0.3050
0.3150
0.2993
1,088,200
Aug 19, 2026
0.3150
0.3200
0.3100
0.3150
0.2993
681,200
Aug 18, 2026
0.3250
0.3250
0.3150
0.3200
0.3040
513,200
Aug 17, 2026
0.3300
0.3450
0.3250
0.3250
0.3087
12,323,400
Aug 14, 2026
0.3100
0.3300
0.3050
0.3250
0.3087
2,653,000
Aug 13, 2026
0.3100
0.3100
0.3050
0.3100
0.2945
252,300
Aug 12, 2026
0.3050
0.3100
0.3050
0.3100
0.2945
1,154,000
Aug 11, 2026
0.3100
0.3100
0.3050
0.3100
0.2945
1,298,800
Aug 10, 2026
0.3050
0.3100
0.3000
0.3100
0.2945
260,000
Aug 7, 2026
0.3000
0.3050
0.3000
0.3050
0.2898
273,100
Aug 6, 2026
0.3000
0.3050
0.3000
0.3050
0.2898
1,222,300
Aug 5, 2026
0.3050
0.3050
0.3000
0.3050
0.2898
237,000
Aug 4, 2026
0.3100
0.3100
0.3000
0.3050
0.2898
510,200
Aug 3, 2026
0.3100
0.3150
0.3000
0.3150
0.2993
587,800
Jul 31, 2026
0.3100
0.3150
0.3100
0.3150
0.2993
49,600
Jul 30, 2026
0.3100
0.3100
0.3050
0.3100
0.2945
235,000
Jul 29, 2026
0.3100
0.3150
0.3050
0.3150
0.2993
166,100
Jul 28, 2026
0.3050
0.3100
0.3050
0.3100
0.2945
182,100
Jul 27, 2026
0.3050
0.3100
0.3050
0.3100
0.2945
202,000
Jul 24, 2026
0.3100
0.3100
0.3050
0.3100
0.2945
195,500
Jul 23, 2026
0.3100
0.3100
0.3050
0.3100
0.2945
184,000
Jul 22, 2026
0.3050
0.3100
0.3050
0.3100
0.2945
54,500
Jul 21, 2026
0.3050
0.3050
0.3000
0.3050
0.2898
171,500
Jul 20, 2026
0.3050
0.3150
0.3050
0.3050
0.2898
53,400
Jul 17, 2026
0.3050
0.3100
0.3000
0.3050
0.2898
123,400
Jul 16, 2026
0.3100
0.3150
0.3050
0.3050
0.2898
309,300
Jul 15, 2026
0.3050
0.3100
0.3000
0.3100
0.2945
198,100
Jul 14, 2026
0.3050
0.3050
0.3000
0.3050
0.2898
277,000
Jul 13, 2026
0.3000
0.3050
0.2950
0.3050
0.2898
286,200
Jul 10, 2026
0.3000
0.3000
0.2950
0.3000
0.2850
82,600
Jul 9, 2026
0.2950
0.3000
0.2900
0.3000
0.2850
273,600
Jul 8, 2026
0.2950
0.3000
0.2950
0.2950
0.2802
151,800
Jul 7, 2026
0.3000
0.3000
0.2900
0.3000
0.2850
146,300
Jul 6, 2026
0.3000
0.3000
0.2950
0.3000
0.2850
343,500
Jul 3, 2026
0.2950
0.3000
0.2950
0.2950
0.2802
279,600
Jul 2, 2026
0.2950
0.3000
0.2950
0.3000
0.2850
471,400
Jul 1, 2026
0.2950
0.2950
0.2900
0.2950
0.2802
569,900
Jun 30, 2026
0.2900
0.2950
0.2900
0.2950
0.2802
418,100
Jun 29, 2026
0.2900
0.2950
0.2900
0.2950
0.2802
499,000
Jun 26, 2026
0.3000
0.3000
0.2950
0.2950
0.2802
64,900
Jun 25, 2026
0.2950
0.3000
0.2950
0.3000
0.2850
433,700
Jun 24, 2026
0.2950
0.3000
0.2950
0.2950
0.2802
578,800
Jun 23, 2026
0.3050
0.3050
0.3000
0.3000
0.2850
402,300
Jun 22, 2026
0.3100
0.3100
0.3000
0.3050
0.2898
123,900
Jun 19, 2026
0.3050
0.3100
0.3000
0.3100
0.2945
277,200
Jun 18, 2026
0.3100
0.3100
0.3050
0.3050
0.2898
306,100
Jun 16, 2026
0.3150
0.3150
0.3100
0.3150
0.2993
608,800
Jun 15, 2026
0.3250
0.3250
0.3150
0.3150
0.2993
670,600
Jun 12, 2026
0.3050
0.3250
0.3050
0.3200
0.3040
2,779,000
Jun 11, 2026
0.3000
0.3150
0.3000
0.3050
0.2898
2,144,000
Jun 10, 2026
0.3050
0.3050
0.3050
0.3050
0.2898
92,000
Jun 9, 2026
0.3050
0.3050
0.3050
0.3050
0.2898
53,700
Jun 8, 2026
0.3150
0.3150
0.3000
0.3050
0.2898
520,400
Jun 5, 2026
0.3150
0.3150
0.3150
0.3150
0.2993
67,700
Jun 4, 2026
0.3150
0.3200
0.3150
0.3150
0.2993
292,500
Jun 3, 2026
0.3200
0.3250
0.3200
0.3200
0.3040
154,600
May 29, 2026
0.3200
0.3200
0.3200
0.3200
0.3040
34,800
May 28, 2026
0.3200
0.3200
0.3200
0.3200
0.3040
113,300
May 26, 2026
0.3150
0.3200
0.3150
0.3200
0.3040
130,100
May 25, 2026
0.3250
0.3300
0.3200
0.3200
0.3040
138,000
May 22, 2026
0.3200
0.3250
0.3150
0.3200
0.3040
129,400
May 21, 2026
0.3100
0.3350
0.3100
0.3150
0.2993
355,100
May 20, 2026
0.3350
0.3350
0.3150
0.3200
0.3040
764,200
May 19, 2026
0.3450
0.3450
0.3350
0.3350
0.3183
863,200
May 18, 2026
0.3450
0.3500
0.3400
0.3450
0.3277
308,600
May 15, 2026
0.3550
0.3550
0.3450
0.3450
0.3277
200,300
May 14, 2026
0.3500
0.3550
0.3450
0.3550
0.3372
333,600
May 13, 2026
0.3600
0.3600
0.3500
0.3500
0.3325
350,200
May 12, 2026
0.3500
0.3600
0.3450
0.3550
0.3372
511,200
May 11, 2026
0.3400
0.3450
0.3400
0.3450
0.3277
178,600
May 8, 2026
0.3550
0.3550
0.3400
0.3450
0.3277
487,100
May 7, 2026
0.3400
0.3600
0.3400
0.3550
0.3372
1,198,800
May 6, 2026
0.3300
0.3450
0.3300
0.3450
0.3277
424,400
May 5, 2026
0.3300
0.3350
0.3300
0.3350
0.3183
142,300
May 4, 2026
0.3400
0.3400
0.3300
0.3350
0.3183
117,200
Apr 30, 2026
0.3450
0.3450
0.3350
0.3350
0.3183
216,000
Apr 29, 2026
0.3500
0.3500
0.3350
0.3400
0.3230
169,000
Apr 28, 2026
0.3350
0.3450
0.3350
0.3450
0.3277
452,300
Apr 27, 2026
0.3300
0.3350
0.3300
0.3300
0.3135
420,900
Apr 24, 2026
0.3300
0.3350
0.3300
0.3300
0.3135
333,400
Apr 23, 2026
0.3500
0.3500
0.3350
0.3350
0.3183
302,900
Apr 22, 2026
0.3300
0.3500
0.3300
0.3450
0.3277
527,400
Apr 21, 2026
0.3200
0.3350
0.3200
0.3300
0.3135
1,733,000
Apr 20, 2026
0.3150
0.3200
0.3150
0.3200
0.3040
131,800
Apr 17, 2026
0.3150
0.3150
0.3100
0.3100
0.2945
28,300
Apr 16, 2026
0.3000
0.3150
0.3000
0.3100
0.2945
260,000
Apr 15, 2026
0.3000
0.3000
0.3000
0.3000
0.2850
248,800
Apr 14, 2026
0.3000
0.3000
0.2950
0.3000
0.2850
150,100
Apr 13, 2026
0.3000
0.3000
0.2950
0.3000
0.2850
1,024,200
Apr 10, 2026
0.2950
0.3000
0.2950
0.3000
0.2850
372,600
Apr 9, 2026
0.3000
0.3000
0.3000
0.3000
0.2850
582,300
Apr 8, 2026
0.3000
0.3000
0.2950
0.3000
0.2850
189,600
Apr 7, 2026
0.2950
0.3000
0.2950
0.3000
0.2850
303,700
Apr 6, 2026
0.3150
0.3150
0.2950
0.3100
0.2945
129,200
Apr 3, 2026
0.2950
0.3100
0.2950
0.3100
0.2945
205,800
Apr 2, 2026
0.2950
0.3050
0.2900
0.2900
0.2755
65,500
Apr 1, 2026
0.2950
0.2950
0.2900
0.2950
0.2802
203,700
Mar 31, 2026
0.2850
0.2950
0.2850
0.2900
0.2755
55,300
Mar 30, 2026
0.3000
0.3000
0.2900
0.2900
0.2755
394,300
Mar 27, 2026
0.3000
0.3000
0.2950
0.3000
0.2850
954,000
Mar 26, 2026
0.2950
0.3000
0.2950
0.3000
0.2850
376,900
Mar 25, 2026
0.3000
0.3050
0.3000
0.3000
0.2850
1,514,400
Mar 24, 2026
0.3050
0.3050
0.2950
0.2950
0.2802
450,700
Mar 19, 2026
0.3000
0.3050
0.3000
0.3050
0.2898
120,000
Mar 18, 2026
0.3100
0.3150
0.2950
0.3100
0.2945
2,650,100
Mar 17, 2026
0.3100
0.3100
0.3050
0.3100
0.2945
704,200
Mar 16, 2026
0.3200
0.3250
0.3050
0.3050
0.2898
784,300
Mar 13, 2026
0.3250
0.3300
0.3250
0.3250
0.3087
184,700
Mar 12, 2026
0.3250
0.3300
0.3200
0.3250
0.3087
513,200
Mar 11, 2026
0.3200
0.3250
0.3200
0.3250
0.3087
13,000
Mar 10, 2026
0.3150
0.3250
0.3100
0.3200
0.3040
336,200
Mar 9, 2026
0.3100
0.3200
0.3000
0.3100
0.2945
936,600
Mar 6, 2026
0.3200
0.3200
0.3150
0.3200
0.3040
300,200
Mar 5, 2026
0.3250
0.3250
0.3150
0.3200
0.3040
239,300
Mar 4, 2026
0.3250
0.3250
0.3150
0.3250
0.3087
1,304,100
Mar 3, 2026
0.3250
0.3300
0.3250
0.3300
0.3135
230,700
Mar 2, 2026
0.3200
0.3300
0.3200
0.3250
0.3087
718,600
Feb 27, 2026
0.3400
0.3450
0.3350
0.3350
0.3183
502,200
Feb 26, 2026
0.3450
0.3450
0.3350
0.3450
0.3277
460,300
Feb 25, 2026
0.3500
0.3500
0.3450
0.3450
0.3277
129,100
Feb 24, 2026
0.3500
0.3500
0.3450
0.3500
0.3325
134,700
Feb 23, 2026
0.3500
0.3500
0.3450
0.3500
0.3325
147,400
Feb 20, 2026
0.3450
0.3500
0.3450
0.3500
0.3325
532,400
Feb 19, 2026
0.3550
0.3550
0.3450
0.3500
0.3325
420,000
Feb 16, 2026
0.3500
0.3600
0.3450
0.3500
0.3325
896,100
Feb 13, 2026
0.3500
0.3600
0.3500
0.3550
0.3372
554,400
Feb 12, 2026
0.3550
0.3600
0.3550
0.3600
0.3420
88,900
Feb 11, 2026
0.3550
0.3600
0.3500
0.3550
0.3372
212,100
Feb 10, 2026
0.3550
0.3550
0.3500
0.3550
0.3372
112,300
Feb 9, 2026
0.3550
0.3550
0.3500
0.3550
0.3372
153,300
Feb 6, 2026
0.3550
0.3550
0.3450
0.3550
0.3372
85,300
Feb 5, 2026
0.3600
0.3650
0.3500
0.3550
0.3372
477,800
Feb 4, 2026
0.3600
0.3650
0.3600
0.3650
0.3467
177,200
Feb 3, 2026
0.3700
0.3750
0.3600
0.3700
0.3515
125,900
Jan 30, 2026
0.3650
0.3700
0.3550
0.3700
0.3515
321,100
Jan 29, 2026
0.3650
0.3650
0.3600
0.3650
0.3467
266,400
Jan 28, 2026
0.3750
0.3750
0.3650
0.3700
0.3515
109,000
Jan 27, 2026
0.3600
0.3800
0.3600
0.3750
0.3562
2,074,700
Jan 26, 2026
0.3500
0.3600
0.3500
0.3550
0.3372
315,800
Jan 23, 2026
0.3600
0.3650
0.3500
0.3600
0.3420
678,100
Jan 22, 2026
0.3650
0.3650
0.3550
0.3600
0.3420
794,000
Jan 21, 2026
0.3650
0.3650
0.3600
0.3650
0.3467
279,300
Jan 20, 2026
0.3800
0.3800
0.3600
0.3650
0.3467
1,122,900
Jan 19, 2026
0.3850
0.3850
0.3850
0.3850
0.3657
-
Jan 16, 2026
0.3850
0.3850
0.3800
0.3850
0.3657
237,800
Jan 15, 2026
0.3800
0.3850
0.3800
0.3850
0.3657
307,100
Jan 14, 2026
0.3800
0.3850
0.3750
0.3750
0.3562
600,700
Jan 13, 2026
0.3800
0.3850
0.3750
0.3800
0.3610
368,400
Jan 12, 2026
0.3800
0.3800
0.3750
0.3800
0.3610
480,100
Jan 9, 2026
0.3800
0.3800
0.3750
0.3800
0.3610
744,900
Jan 8, 2026
0.3850
0.3850
0.3750
0.3750
0.3562
245,100
Jan 7, 2026
0.3800
0.3850
0.3700
0.3850
0.3657
574,000
Jan 6, 2026
0.3850
0.3900
0.3800
0.3850
0.3657
1,013,000
Jan 5, 2026
0.3800
0.3850
0.3700
0.3850
0.3657
660,900
Jan 2, 2026
0.3850
0.4000
0.3750
0.3800
0.3610
1,782,000
Dec 31, 2025
0.3750
0.3800
0.3650
0.3800
0.3610
1,132,100
Dec 30, 2025
0.3700
0.3750
0.3650
0.3750
0.3562
708,500
Dec 29, 2025
0.3750
0.3800
0.3650
0.3700
0.3515
987,700
Dec 26, 2025
0.3750
0.4000
0.3700
0.3700
0.3515
2,490,000
Dec 24, 2025
0.3750
0.3800
0.3700
0.3750
0.3562
265,700
Dec 23, 2025
0.3800
0.3800
0.3700
0.3750
0.3562
358,200
Dec 22, 2025
0.3850
0.3850
0.3750
0.3800
0.3610
129,800
Dec 19, 2025
0.3750
0.3800
0.3750
0.3800
0.3610
650,700
Dec 18, 2025
0.3800
0.3800
0.3750
0.3750
0.3562
634,500
Dec 17, 2025
0.3900
0.3900
0.3700
0.3800
0.3610
773,500
Dec 16, 2025
0.4000
0.4000
0.3800
0.3850
0.3657
698,600
Dec 15, 2025
0.4050
0.4100
0.3900
0.4000
0.3800
2,635,000
Dec 12, 2025
0.4350
0.4400
0.4300
0.4350
0.4132
2,909,100
Dec 11, 2025
0.4400
0.4400
0.4300
0.4350
0.4132
2,056,600
Dec 10, 2025
0.4400
0.4400
0.4300
0.4350
0.4132
1,075,200
Dec 9, 2025
0.4350
0.4450
0.4300
0.4350
0.4132
453,700
Dec 8, 2025
0.4300
0.4400
0.4250
0.4300
0.4085
1,473,900
Dec 5, 2025
0.4350
0.4400
0.4300
0.4300
0.4085
1,855,400
Dec 4, 2025
0.4450
0.4450
0.4300
0.4350
0.4132
4,014,300
Dec 3, 2025
0.4300
0.4450
0.4300
0.4350
0.4132
3,367,700
Dec 2, 2025
0.4200
0.4250
0.4150
0.4200
0.3990
2,057,300
Dec 1, 2025
0.4150
0.4350
0.4050
0.4200
0.3990
1,636,000
Nov 28, 2025
0.4150
0.4200
0.4100
0.4150
0.3942
957,400
Nov 27, 2025
0.4150
0.4200
0.4100
0.4150
0.3942
2,172,800
Nov 26, 2025
0.4100
0.4250
0.4100
0.4150
0.3942
2,988,100
Nov 25, 2025
0.4550
0.4550
0.4100
0.4100
0.3895
3,190,900
Nov 24, 2025
0.4800
0.4800
0.4400
0.4450
0.4227
1,379,600
Nov 21, 2025
0.4800
0.4850
0.4700
0.4800
0.4560
1,408,800
Nov 20, 2025
0.4950
0.5000
0.4850
0.4850
0.4608
1,542,700
Nov 19, 2025
0.5000
0.5000
0.4950
0.5000
0.4750
549,900
Nov 18, 2025
0.5000
0.5050
0.4950
0.5050
0.4797
458,700
Nov 17, 2025
0.4950
0.5050
0.4950
0.5050
0.4797
408,200
Nov 14, 2025
0.5000
0.5000
0.4900
0.4950
0.4703
664,300
Nov 13, 2025
0.5000
0.5050
0.4950
0.5000
0.4750
535,600
Nov 12, 2025
0.5000
0.5050
0.4950
0.5000
0.4750
433,200
Nov 11, 2025
0.5050
0.5050
0.5000
0.5050
0.4797
255,100
Nov 10, 2025
0.5000
0.5150
0.4950
0.5050
0.4797
212,900
Nov 7, 2025
0.5050
0.5100
0.5000
0.5050
0.4797
558,000
Nov 6, 2025
0.5050
0.5100
0.5000
0.5100
0.4845
433,800
Nov 5, 2025
0.5100
0.5100
0.4950
0.5050
0.4797
710,700
Nov 4, 2025
0.5100
0.5100
0.5050
0.5100
0.4845
478,300
Nov 3, 2025
0.5250
0.5250
0.5100
0.5150
0.4892
455,900
