Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RMSG Historical Prices

Real Messenger Corporation Ordinary Shares · daily open, high, low, close & volume

Trading days
245
Period high
3.90
Period low
0.1701
Period change
-91.86%
DateOpenHighLowCloseChangeVolume
Oct 30, 20260.20880.20880.17010.1758-16.09%490,697
Oct 29, 20260.22010.22010.20490.2095-5.16%181,855
Oct 28, 20260.22700.22700.22040.2209-0.94%64,147
Oct 27, 20260.21130.22990.21130.2230+1.50%67,233
Oct 26, 20260.23890.23890.21090.2197-9.25%288,856
Oct 23, 20260.24430.25980.24010.2421-3.55%257,578
Oct 22, 20260.25200.25450.24090.2510+1.37%119,550
Oct 21, 20260.24510.25610.24510.2476+1.06%59,710
Oct 20, 20260.24810.25570.24130.2450-1.45%265,902
Oct 19, 20260.26120.27500.24590.2486-5.55%332,231
Oct 16, 20260.26400.28590.25550.2632+4.03%1,320,195
Oct 15, 20260.25000.25990.24600.2530-2.62%242,562
Oct 14, 20260.24220.29900.24000.2598+6.04%1,384,522
Oct 13, 20260.28400.28400.24440.2450-11.87%490,569
Oct 12, 20260.29000.29250.27000.2780-7.24%379,004
Oct 9, 20260.29570.30210.28550.2997-1.67%291,274
Oct 8, 20260.32490.33250.29410.3048-6.30%615,745
Oct 7, 20260.30500.34770.30500.3253+0.15%1,632,201
Oct 6, 20260.28540.33830.27780.3248+17.68%19,609,319
Oct 5, 20260.28000.28860.27300.2760-4.86%548,589
Oct 2, 20260.28800.29820.28500.2901+0.48%226,369
Oct 1, 20260.29000.30680.26000.2887+0.73%696,861
Sep 30, 20260.28760.29300.28020.2866-3.34%113,137
Sep 29, 20260.28610.29990.28020.2965+0.54%327,028
Sep 28, 20260.29090.30600.28010.2949+1.13%278,483
Sep 25, 20260.29550.29760.28000.2916-2.57%390,205
Sep 24, 20260.28420.30000.27630.2993-5.58%2,300,964
Sep 23, 20260.28920.32580.28030.3170+10.30%6,912,165
Sep 22, 20260.26500.28900.26260.2874+4.62%509,420
Sep 21, 20260.26800.27800.26800.2747-2.59%348,497
Sep 18, 20260.27690.32000.25110.2820+2.92%2,979,660
Sep 17, 20260.25980.28780.25980.2740+0.88%945,718
Sep 16, 20260.28000.30000.25100.2716-1.59%6,511,551
Sep 15, 20260.31000.32990.26770.2760-12.55%627,646
Sep 14, 20260.31500.32600.30250.3156-2.95%84,668
Sep 11, 20260.31900.33800.31900.3252+0.65%69,619
Sep 9, 20260.34990.35480.32310.3231-5.58%97,743
Sep 8, 20260.34240.35800.34220.3422-2.59%115,490
Sep 4, 20260.33420.35130.33420.3513+1.21%40,616
Sep 3, 20260.33600.34800.33500.3471-1.89%141,695
Sep 2, 20260.33010.35420.33010.3538-1.20%92,137
Aug 31, 20260.34820.36410.34110.3581-0.25%93,883
Aug 28, 20260.34990.36170.34990.3590-0.72%142,206
Aug 27, 20260.35190.36400.34060.3616+6.42%269,527
Aug 26, 20260.34100.34910.33280.3398-3.74%308,017
Aug 25, 20260.33400.36990.29040.3530-2.22%13,785,831
Aug 24, 20260.36200.36490.35000.3610-2.33%76,864
Aug 21, 20260.36820.38840.36820.3696+0.57%61,717
Aug 20, 20260.37000.38990.36000.3675-4.25%185,953
Aug 19, 20260.40090.40090.37520.3838+0.97%79,993
Aug 18, 20260.38410.40400.37600.3801-0.39%126,293
Aug 17, 20260.38370.40000.37020.3816+0.05%84,789
Aug 14, 20260.39800.40500.38100.3814-4.77%114,268
Aug 13, 20260.37000.41990.37000.4005+5.04%314,846
Aug 12, 20260.35990.38750.35060.3813+7.68%93,996
Aug 11, 20260.37540.38000.35340.3541-4.63%82,814
Aug 10, 20260.37000.37900.36110.3713-2.49%133,755
Aug 7, 20260.40810.42800.38000.3808-7.10%239,712
Aug 6, 20260.37300.42000.35110.4099+9.60%343,784
Aug 5, 20260.37210.38790.36010.3740-1.84%87,993
Aug 4, 20260.35500.39000.35000.3810+5.98%297,845
Aug 3, 20260.33000.36000.32510.3595+3.63%497,576
Jul 31, 20260.36000.48780.29160.3469+3.46%10,421,686
Jul 30, 20260.34080.34990.32010.3353-1.09%142,887
Jul 29, 20260.36620.36620.31030.3390-10.20%237,191
Jul 28, 20260.37000.37900.34000.3775+2.86%166,411
Jul 27, 20260.37600.39000.35000.3670-3.17%289,021
Jul 24, 20260.38480.41000.37000.3790-7.85%246,244
Jul 23, 20260.40430.41130.38850.4113+5.19%562,517
Jul 22, 20260.38600.40000.36100.3910+0.93%537,452
Jul 21, 20260.34000.42150.34000.3874+9.75%972,183
Jul 20, 20260.36780.36780.35100.3530-4.23%202,692
Jul 17, 20260.39620.39620.36360.3686-6.26%96,585
Jul 16, 20260.39200.39680.37000.3932+3.75%181,746
Jul 15, 20260.37910.38600.35260.3790-2.50%253,340
Jul 14, 20260.38500.39000.37000.3887-3.55%122,494
Jul 13, 20260.41800.42920.39000.4030-2.66%267,593
Jul 10, 20260.43220.43930.40100.4140-6.42%146,408
Jul 9, 20260.43730.46000.43120.4424-0.36%165,525
Jul 8, 20260.46000.46000.43690.4440-4.50%161,855
Jul 7, 20260.49360.49360.43690.4649-5.30%230,717
Jul 6, 20260.48700.52200.48200.4909+2.06%386,743
Jul 2, 20260.50900.52980.48100.4810-6.42%209,073
Jul 1, 20260.49050.52500.47230.5140+4.77%273,238
Jun 30, 20260.48910.51600.48900.4906+2.00%218,698
Jun 29, 20260.47020.50000.46500.4810+3.33%238,620
Jun 26, 20260.48000.49990.46500.4655-5.00%119,102
Jun 25, 20260.48310.51000.47110.4900-1.80%144,204
Jun 24, 20260.52160.53970.48000.4990-6.31%268,090
Jun 23, 20260.54720.56210.51760.5326-0.82%289,932
Jun 22, 20260.58020.58510.53610.5370-8.97%339,223
Jun 18, 20260.62010.63600.56870.5899-1.86%632,365
Jun 17, 20260.55870.67000.54600.6011+6.79%1,200,266
Jun 16, 20260.58800.60800.55000.5629-7.69%595,208
Jun 15, 20260.63000.65000.59510.6098+0.23%435,743
Jun 12, 20260.61000.64000.58000.6084-3.58%854,370
Jun 11, 20260.67000.70210.62000.6310-7.44%959,539
Jun 10, 20260.70600.74800.66000.6817-4.32%962,405
Jun 9, 20260.69730.84000.66500.7125-7.23%2,664,718
Jun 8, 20261.391.610.46000.7680-58.03%24,437,871
Jun 5, 20263.273.901.711.83+66.36%199,975,052
Jun 4, 20260.88301.170.87001.10+23.53%32,919,707
Jun 3, 20260.92450.95000.85570.8905-6.27%70,925
Jun 2, 20260.97021.030.93000.9501-4.99%54,546
Jun 1, 20260.90001.040.83001.00+8.34%113,069
May 29, 20260.83001.020.79680.9230+13.81%215,493
May 28, 20260.72020.84000.72020.8110+1.87%146,361
May 27, 20260.82700.84030.65000.7961-9.54%268,899
May 26, 20261.171.190.81030.8801-26.35%592,261
May 22, 20261.191.251.171.20-1.24%58,510
May 21, 20261.201.241.191.21-0.82%57,026
May 20, 20261.131.261.131.22+6.09%92,137
May 19, 20261.211.211.141.15-4.96%98,673
May 18, 20261.271.291.141.21-6.20%244,521
May 15, 20261.271.341.251.29+1.57%79,304
May 14, 20261.371.381.261.27-11.81%276,791
May 13, 20261.421.511.271.44-2.04%254,441
May 12, 20261.311.501.291.47+6.52%227,365
May 11, 20261.401.401.241.38+0.00%312,690
May 8, 20261.631.701.301.38-22.91%1,280,286
May 7, 20261.701.861.531.79+35.61%32,700,465
May 6, 20261.361.371.261.32-5.04%108,398
May 5, 20261.341.421.301.39+2.21%110,513
May 4, 20261.431.431.241.36-2.86%127,623
May 1, 20261.491.521.351.40-9.68%255,583
Apr 30, 20261.441.561.371.55+12.32%336,317
Apr 29, 20261.421.441.271.38-4.83%304,434
Apr 28, 20261.581.651.291.45+2.11%1,304,735
Apr 27, 20261.791.791.341.42-22.83%1,296,932
Apr 24, 20261.921.971.651.84-5.64%425,229
Apr 23, 20262.182.251.821.95-13.33%545,822
Apr 22, 20262.572.602.042.25-6.25%640,959
Apr 21, 20262.862.991.942.40-19.73%1,150,907
Apr 20, 20262.533.782.502.99+10.33%8,503,036
Apr 17, 20262.413.302.412.71+6.27%7,991,344
Apr 16, 20261.773.351.622.55+42.46%48,762,137
Apr 15, 20261.832.041.551.79-25.42%3,650,481
Apr 14, 20262.803.332.122.40-11.11%51,810,041
Apr 13, 20260.94652.730.91372.70+475.08%461,503,534
Apr 10, 20260.43460.47000.42720.4695+9.54%3,727,088
Apr 9, 20260.46570.46570.41010.4286-9.81%32,240
Apr 8, 20260.47040.48190.43200.4752+2.19%119,439
Apr 7, 20260.40000.52000.40000.4650+16.05%460,044
Apr 6, 20260.47490.50110.38270.4007-17.13%207,011
Apr 2, 20260.62140.65170.46000.4835-21.89%381,661
Apr 1, 20260.64490.66000.61900.6190-2.67%334,915
Mar 31, 20260.66000.69000.63350.6360+0.87%719,387
Mar 30, 20260.57500.69730.57500.6305+0.08%1,196,615
Mar 27, 20260.62630.67910.61190.6300-0.66%1,333,197
Mar 26, 20260.56000.66130.56000.6342-0.91%4,670,074
Mar 25, 20260.72010.89000.57860.6400+84.33%253,370,362
Mar 24, 20260.40110.41000.33150.3472-18.25%68,263
Mar 23, 20260.40210.43800.40020.4247-4.56%18,134
Mar 20, 20260.46000.46000.41050.4450-6.10%17,929
Mar 19, 20260.47400.47400.42300.4739+13.51%9,921
Mar 18, 20260.48600.48600.41000.4175-12.11%44,441
Mar 17, 20260.42990.48390.40020.4750+15.35%58,474
Mar 16, 20260.37000.42000.37000.4118-5.57%11,389
Mar 13, 20260.46000.47380.40220.4361-3.41%64,695
Mar 12, 20260.53010.55500.40810.4515-19.38%201,870
Mar 11, 20260.53100.56000.53010.5600+0.90%22,668
Mar 10, 20260.57680.57800.53100.5550-1.77%47,245
Mar 9, 20260.51510.56500.51510.5650-0.69%21,517
Mar 6, 20260.53000.56890.51480.5689-1.57%45,049
Mar 5, 20260.52010.57800.52010.5780-2.10%7,072
Mar 4, 20260.55000.59040.54020.5904+3.58%32,714
Mar 3, 20260.59000.59000.50160.5700-6.86%61,169
Mar 2, 20260.59300.67150.59130.6120-12.57%64,740
Feb 27, 20260.68000.70000.64000.7000-2.51%55,041
Feb 26, 20260.69750.71900.67000.7180+0.01%75,353
Feb 25, 20260.63870.73000.63280.7179+10.16%66,905
Feb 24, 20260.64400.67990.60220.6517-7.87%166,224
Feb 23, 20260.87000.87990.66700.7074-20.45%791,064
Feb 20, 20260.60101.050.59200.8892+50.20%30,865,816
Feb 19, 20260.60000.64500.59100.5920-1.33%27,233
Feb 18, 20260.59000.60950.59000.6000-1.69%7,375
Feb 17, 20260.68400.75000.61030.6103+0.79%25,390
Feb 13, 20260.75010.75010.60100.6055-13.51%55,965
Feb 12, 20260.74000.80040.70000.7001-4.50%58,020
Feb 11, 20260.81380.81380.70500.7331-10.07%36,679
Feb 10, 20260.74570.86900.70160.8152+16.79%75,232
Feb 9, 20260.67500.75410.67500.6980+0.98%35,871
Feb 6, 20260.70000.70280.68030.6912-2.65%27,089
Feb 5, 20260.70000.77900.66300.7100+6.54%132,882
Feb 4, 20260.68400.72990.66640.6664+0.97%17,839
Feb 3, 20260.64250.70200.64240.6600+4.70%21,293
Feb 2, 20260.70000.79010.62410.6304-10.07%108,517
Jan 30, 20260.88700.97000.70100.7010-19.72%76,766
Jan 29, 20261.101.100.86290.8732-14.39%67,189
Jan 28, 20261.131.160.99001.02-9.73%95,111
Jan 27, 20261.221.221.091.13-2.59%44,136
Jan 26, 20261.231.251.161.16-4.92%21,312
Jan 23, 20261.261.311.141.22-1.61%100,664
Jan 22, 20261.471.471.201.24-15.65%123,035
Jan 21, 20261.511.621.331.47-3.29%80,648
Jan 20, 20261.251.651.251.52+19.69%165,938
Jan 16, 20261.421.441.181.27-11.81%61,498
Jan 15, 20261.251.441.201.44+15.20%58,719
Jan 14, 20261.141.341.121.25+5.03%14,935
Jan 13, 20261.211.221.091.19-2.45%27,253
Jan 12, 20261.431.431.191.22-16.72%78,852
Jan 9, 20261.461.791.411.47+2.45%377,123
Jan 8, 20261.401.481.381.43-0.69%45,666
Jan 7, 20261.411.591.391.44+1.55%95,671
Jan 6, 20261.411.481.401.42+0.57%11,133
Jan 5, 20261.421.531.341.41+3.68%7,568
Jan 2, 20261.351.381.351.36+0.74%17,807
Dec 31, 20251.391.411.351.35-7.53%7,666
Dec 30, 20251.431.461.391.46+4.29%10,452
Dec 29, 20251.481.481.341.40-1.41%20,966
Dec 26, 20251.461.461.381.42+1.43%18,338
Dec 24, 20251.551.551.391.40-10.26%22,237
Dec 23, 20251.611.611.551.56-3.11%5,065
Dec 22, 20251.631.871.571.61+2.55%20,407
Dec 19, 20251.631.671.561.57+1.29%37,005
Dec 18, 20251.761.851.531.55-5.49%52,348
Dec 17, 20251.821.891.641.64-4.09%13,077
Dec 16, 20252.012.011.711.71-11.40%21,906
Dec 15, 20252.032.161.881.93-2.53%13,427
Dec 12, 20251.862.151.861.98-1.00%22,593
Dec 11, 20252.012.011.802.00-0.50%6,994
Dec 9, 20252.082.162.012.01-4.29%3,024
Dec 8, 20251.952.121.952.10+8.54%4,634
Dec 5, 20251.931.931.931.93-1.29%733
Dec 2, 20252.022.031.961.96-2.97%2,122
Dec 1, 20251.982.151.982.02-6.05%4,435
Nov 28, 20252.202.202.072.15+3.86%1,382
Nov 26, 20251.962.071.792.07+12.50%13,536
Nov 25, 20251.891.911.821.84+5.75%9,105
Nov 24, 20251.631.981.581.74+10.13%77,866
Nov 21, 20251.561.651.561.58-1.25%10,905
Nov 20, 20251.801.801.601.60-9.60%37,506
Nov 19, 20251.961.961.771.77-9.69%9,033
Nov 18, 20251.982.031.901.96-2.39%29,646
Nov 17, 20252.012.062.002.01-3.67%26,110
Nov 14, 20251.992.121.992.08-0.74%15,792
Nov 13, 20252.012.102.012.10-0.94%6,393
Nov 12, 20252.122.172.062.12+4.43%3,645
Nov 11, 20252.062.122.022.03-0.44%5,230
Nov 10, 20252.072.152.002.04+1.44%21,805
Nov 7, 20252.042.052.002.01-2.43%3,757
Nov 6, 20252.012.062.002.06+1.48%14,866
Nov 5, 20252.032.202.002.03-5.14%14,832
Nov 4, 20252.162.332.052.14-0.93%9,570
Nov 3, 20252.252.272.162.16-7.30%16,219

Daily open, high, low, close and volume for Real Messenger Corporation Ordinary Shares (RMSG). Showing 245 trading days. Unadjusted prices.