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 Nov 13, 2026: 5,562 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 0.2900-38.9% over one year
20052010201520202025
MYR 1.89
All time high, 2005
MYR 0.4797
52 week high, MYR 0.2708 low
5,562
Daily sessions since 2004

Last updated Nov 13, 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 0.2900 on Nov 13, 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 0.4797.
  • 0032 returned -38.9% over the year to Nov 13, 2026 and -28.8% over five years.
  • Over ten years 0032 returned +18%, +1.7% a year compounded.
  • 0032's deepest drawdown was -95.5% from Jan 17, 2005 to Jan 28, 2009.
  • DataCedar holds 5,562 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 Nov 13, 2026MYR 0.1073MYR 0.2758MYR 0.7090MYR 1.8220052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-15.9%
3 months-1.5%
6 months-12.8%
Year to date-18.6%
1 year-38.9%
3 years-55.5%
5 years-28.8%
10 years+18.2%
Since Jan 9, 2004-71.2%
Compound annual growth, 22.8 years-5.3%

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 0.4797 on Nov 13, 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
35.8%
Sessions closing higher, 1 year
25%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3657MYR 0.3895MYR 0.2708MYR 0.2900-19.7%152.2M212
2025MYR 0.7907MYR 0.7907MYR 0.3467MYR 0.3610-54.1%197.1M244
2024MYR 0.6200MYR 1.07MYR 0.6156MYR 0.7862+26.8%489M246
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%760M244
2018MYR 0.3161MYR 0.3161MYR 0.1116MYR 0.1302-58.8%80.8M241
2017MYR 0.2268MYR 0.4574MYR 0.2083MYR 0.3161+46.6%119M247
2016MYR 0.4500MYR 0.4611MYR 0.2120MYR 0.2157-53.2%40.3M234
2015MYR 0.5406MYR 0.6674MYR 0.4264MYR 0.4611-14.7%148.7M244
2014MYR 0.4931MYR 0.6100MYR 0.4420MYR 0.5406+8.8%240.9M245
2013MYR 0.2860MYR 0.6150MYR 0.2646MYR 0.4968+71.5%523.2M244
2012MYR 0.2038MYR 0.3003MYR 0.1609MYR 0.2896+44.6%725.8M239
2011MYR 0.1323MYR 0.2646MYR 0.1037MYR 0.2002+47.4%466.8M244
2010MYR 0.2217MYR 0.3003MYR 0.1144MYR 0.1359-37.7%336.3M242
2009MYR 0.1359MYR 0.3433MYR 0.0858MYR 0.2181+69.4%655.9M247
2008MYR 0.5077MYR 0.5757MYR 0.1216MYR 0.1287-74.6%30.5M235
2007MYR 0.4148MYR 0.7795MYR 0.3218MYR 0.5077+24.6%377.3M243
2006MYR 0.8729MYR 0.8796MYR 0.3290MYR 0.4076-53.7%152M249
2005MYR 1.71MYR 1.91MYR 0.8729MYR 0.8796-48.6%66.6M237
2004MYR 0.7595MYR 1.83MYR 0.7595MYR 1.71n/a260.1M246

0032 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.2900-14.7%
October 2026MYR 0.3400+3.0%
September 2026MYR 0.3300+3.7%
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%

About the 0032 data

Daily bars. 5,562 sessions from Jan 9, 2004 to Nov 13, 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 Nov 11, 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/klse%3A0032/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