Bursa Malaysia · 0032 · stock

REDtone Digital Berhad (0032) stock price history

Every Bursa Malaysia trading session of REDtone Digital Berhad from Jan 9, 2004 to Sep 28, 2026: 5,631 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0032 data, free keyYear by year table

0032 adjusted close, 2004 to 2026

0032REDtone Digital Berhad
MYR 0.3600-25.0% over one year
20052010201520202025
MYR 1.89
All time high, 2005
MYR 0.5130
52 week high, MYR 0.2708 low
5,631
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

0032 key facts

  • REDtone Digital Berhad (0032) closed at MYR 0.3600 on Sep 28, 2026 on Bursa Malaysia.
  • 0032's all time high close is MYR 1.89, set on Jan 14, 2005; its all time low close is MYR 0.0858 on Jan 28, 2009.
  • 0032's 52 week range is MYR 0.2708 to MYR 0.5130.
  • 0032 returned -25.0% over the year to Sep 28, 2026 and -10.8% over five years.
  • Over ten years 0032 returned +40%, +3.4% a year compounded.
  • 0032's deepest drawdown was -95.5% from Jan 17, 2005 to Jan 28, 2009.
  • DataCedar holds 5,631 daily sessions of 0032 history from Jan 9, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0032 price chart, 2004 to 2026

0032 adjusted close, Jan 9, 2004 to Sep 28, 2026MYR 0.0930MYR 0.2513MYR 0.6792MYR 1.8420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0032 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+13.1%
3 months+28.5%
6 months+26.3%
Year to date+1.1%
1 year-25.0%
3 years-42.3%
5 years-10.8%
10 years+40.3%
Since Jan 9, 2004-64.3%
Compound annual growth, 22.7 years-4.4%

0032 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.89 on Jan 14, 2005
All time low close
MYR 0.0858 on Jan 28, 2009
52 week high
MYR 0.5130 on Oct 9, 2025
52 week low
MYR 0.2708 on Mar 31, 2026
Deepest drawdown
-95.5% from Jan 17, 2005 to Jan 28, 2009, not yet recovered
Best single session
+44.0% on Feb 22, 2007
Worst single session
-40.0% on Jan 28, 2009
Volatility, 1 year annualised
32.8%
Sessions closing higher, 1 year
26%
Best calendar year
2019, +213%
Worst calendar year
2008, -75%

0032 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 9, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3657MYR 0.3895MYR 0.2708MYR 0.3600-0.3%127.2M184
2025MYR 0.7907MYR 0.7907MYR 0.3467MYR 0.3610-54.1%197.1M244
2024MYR 0.6200MYR 1.07MYR 0.6156MYR 0.7862+26.8%490.6M247
2023MYR 0.4276MYR 0.7307MYR 0.4190MYR 0.6200+45.0%522M244
2022MYR 0.3578MYR 0.4618MYR 0.3002MYR 0.4276+20.9%215.8M243
2021MYR 0.2878MYR 0.5956MYR 0.2558MYR 0.3536+22.9%1B245
2020MYR 0.4118MYR 0.4385MYR 0.1525MYR 0.2878-29.5%738.1M247
2019MYR 0.1302MYR 0.4652MYR 0.1302MYR 0.4080+213.5%760.9M246
2018MYR 0.3161MYR 0.3161MYR 0.1116MYR 0.1302-58.8%81.8M244
2017MYR 0.2231MYR 0.4574MYR 0.2083MYR 0.3161+41.7%119.5M253
2016MYR 0.4574MYR 0.4611MYR 0.2120MYR 0.2231-51.6%41.9M250
2015MYR 0.5406MYR 0.6674MYR 0.4264MYR 0.4611-14.7%148.8M246
2014MYR 0.4931MYR 0.6100MYR 0.4420MYR 0.5406+8.8%244.8M247
2013MYR 0.2860MYR 0.6150MYR 0.2646MYR 0.4968+71.5%527M246
2012MYR 0.2038MYR 0.3003MYR 0.1609MYR 0.2896+44.6%732.6M245
2011MYR 0.1323MYR 0.2646MYR 0.1037MYR 0.2002+47.4%466.8M244
2010MYR 0.2217MYR 0.3003MYR 0.1144MYR 0.1359-37.7%337.8M249
2009MYR 0.1359MYR 0.3433MYR 0.0858MYR 0.2181+69.4%655.9M248
2008MYR 0.5077MYR 0.5757MYR 0.1216MYR 0.1287-74.6%32.4M248
2007MYR 0.4148MYR 0.7795MYR 0.3218MYR 0.5077+24.6%380M249
2006MYR 0.8729MYR 0.8796MYR 0.3290MYR 0.4076-53.3%153.5M259
2005MYR 1.71MYR 1.91MYR 0.8729MYR 0.8729-49.0%67.6M247
2004MYR 0.7595MYR 1.83MYR 0.7595MYR 1.71n/a264.1M256

0032 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3600+13.1%
August 2026MYR 0.3183+6.3%
July 2026MYR 0.2993+6.8%
June 2026MYR 0.2802-7.8%
May 2026MYR 0.3040-4.5%
April 2026MYR 0.3183+15.5%
March 2026MYR 0.2755-13.4%
February 2026MYR 0.3183-9.5%
January 2026MYR 0.3515-2.6%
December 2025MYR 0.3610-8.4%
November 2025MYR 0.3942-21.0%
October 2025MYR 0.4987+4.0%

About the 0032 data

Daily bars. 5,631 sessions from Jan 9, 2004 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0032/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0025 YBS International Berhad
  • 0026 Nova MSC Berhad
  • 0028 Scope Industries Berhad
  • 0029 Digistar Corporation Berhad
  • 0034 MMAG Holdings Berhad
  • 0035 Hextar Capital Berhad
  • 0036 Key Alliance Group Berhad
  • 0037 RGB International Bhd.

Common questions

0032 share price history

Start with any symbol.

Start free