Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.630	1.698	1.300	1.380	1,252,644	-0.41(-22.91%)
May 07, 2026	1.700	1.810	1.530	1.790	32,627,078	+0.47(+35.61%)
May 06, 2026	1.360	1.370	1.260	1.320	108,051	-0.07(-5.04%)
May 05, 2026	1.340	1.415	1.300	1.390	110,482	+0.03(+2.21%)
May 04, 2026	1.430	1.430	1.243	1.360	127,590	-0.04(-2.86%)
May 01, 2026	1.490	1.519	1.350	1.400	255,584	-0.15(-9.68%)
Apr 30, 2026	1.440	1.560	1.370	1.550	333,194	+0.17(+12.32%)
Apr 29, 2026	1.420	1.435	1.270	1.380	300,272	-0.07(-4.83%)
Apr 28, 2026	1.580	1.650	1.290	1.450	1,302,774	+0.03(+2.11%)
Apr 27, 2026	1.790	1.790	1.339	1.420	1,282,803	-0.42(-22.83%)
Apr 24, 2026	1.920	1.965	1.650	1.840	425,233	-0.11(-5.64%)
Apr 23, 2026	2.180	2.250	1.820	1.950	543,079	-0.30(-13.33%)
Apr 22, 2026	2.570	2.600	2.040	2.250	633,321	-0.15(-6.25%)
Apr 21, 2026	2.860	2.990	1.940	2.400	1,147,658	-0.59(-19.73%)
Apr 20, 2026	2.530	3.780	2.505	2.990	8,493,911	+0.28(+10.33%)
Apr 17, 2026	2.410	3.300	2.410	2.710	7,991,345	+0.16(+6.27%)
Apr 16, 2026	1.770	3.350	1.620	2.550	48,667,792	+0.76(+42.46%)
Apr 15, 2026	1.830	2.040	1.550	1.790	3,629,398	-0.61(-25.42%)
Apr 14, 2026	2.800	3.330	2.120	2.400	51,726,516	-0.30(-11.11%)
Apr 13, 2026	0.9500	2.730	0.9137	2.700	459,168,576	+2.23(+475.08%)
Apr 10, 2026	0.4346	0.4700	0.4272	0.4695	3,727,091	+0.04(+9.54%)
Apr 09, 2026	0.4657	0.4657	0.4101	0.4286	32,232	-0.05(-9.81%)
Apr 08, 2026	0.4704	0.4819	0.4320	0.4752	119,439	+0.01(+2.19%)
Apr 07, 2026	0.4000	0.5200	0.4000	0.4650	460,032	+0.06(+16.05%)
Apr 06, 2026	0.4749	0.5011	0.3827	0.4007	206,940	-0.08(-17.13%)
Apr 02, 2026	0.6214	0.6517	0.4600	0.4835	381,661	-0.14(-21.89%)
Apr 01, 2026	0.6449	0.6600	0.6190	0.6190	322,768	-0.02(-2.67%)
Mar 31, 2026	0.6600	0.6900	0.6335	0.6360	717,507	+0.01(+0.87%)
Mar 30, 2026	0.5750	0.6973	0.5750	0.6305	1,196,562	+0.00(+0.08%)
Mar 27, 2026	0.6263	0.6791	0.6119	0.6300	1,333,198	-0.00(-0.66%)
Mar 26, 2026	0.5600	0.6613	0.5600	0.6342	4,627,393	-0.01(-0.91%)
Mar 25, 2026	0.7201	0.8900	0.5786	0.6400	253,115,200	+0.29(+84.33%)
Mar 24, 2026	0.4011	0.4100	0.3315	0.3472	68,263	-0.08(-18.25%)
Mar 23, 2026	0.4021	0.4380	0.4002	0.4247	18,111	-0.02(-4.56%)
Mar 20, 2026	0.4600	0.4600	0.4105	0.4450	17,929	-0.03(-6.10%)
Mar 19, 2026	0.4740	0.4740	0.4230	0.4739	7,877	+0.06(+13.51%)
Mar 18, 2026	0.4860	0.4860	0.4100	0.4175	44,406	-0.06(-12.11%)
Mar 17, 2026	0.4299	0.4839	0.4002	0.4750	58,474	+0.06(+15.35%)
Mar 16, 2026	0.3700	0.4200	0.3700	0.4118	11,389	-0.02(-5.57%)
Mar 13, 2026	0.4600	0.4738	0.4022	0.4361	64,695	-0.02(-3.41%)
Mar 12, 2026	0.5301	0.5550	0.4081	0.4515	194,976	-0.11(-19.38%)
Mar 11, 2026	0.5300	0.5600	0.5301	0.5600	22,668	+0.01(+0.90%)
Mar 10, 2026	0.5768	0.5780	0.5310	0.5550	47,245	-0.01(-1.77%)
Mar 09, 2026	0.5151	0.5650	0.5151	0.5650	21,317	-0.00(-0.69%)
Mar 06, 2026	0.5300	0.5689	0.5148	0.5689	45,049	-0.01(-1.57%)
Mar 05, 2026	0.5201	0.5780	0.5201	0.5780	7,015	-0.01(-2.10%)
Mar 04, 2026	0.5500	0.5904	0.5402	0.5904	32,639	+0.02(+3.58%)
Mar 03, 2026	0.5900	0.5900	0.5016	0.5700	60,919	-0.04(-6.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Real Messenger Corporation - Ordinary Shares (NQ:RMSG)

Historical Prices