Real Messenger Corporation - Ordinary Shares (RMSG)

Historical Prices For Real Messenger Corporation - Ordinary Shares (RMSG)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	2.40	2.40	2.26	2.35	19,035	2.35
10/29/2025	2.45	2.47	2.35	2.38	5,149	2.38
10/28/2025	2.40	2.54	2.37	2.52	20,833	2.52
10/27/2025	2.32	2.55	2.27	2.48	61,298	2.48
10/24/2025	2.24	2.41	2.19	2.32	31,004	2.32
10/23/2025	2.36	2.36	2.10	2.27	32,342	2.27
10/22/2025	2.27	2.32	2.11	2.26	36,035	2.26
10/21/2025	2.41	2.44	2.23	2.36	15,495	2.36
10/20/2025	2.31	2.46	2.22	2.24	52,093	2.24
10/17/2025	3.06	3.13	2.18	2.42	193,030	2.42
10/16/2025	2.65	3.45	2.60	3.20	641,113	3.20
10/15/2025	1.90	2.88	1.87	2.64	1,289,046	2.64
10/14/2025	1.73	1.94	1.73	1.87	51,707	1.87
10/13/2025	1.87	1.95	1.70	1.80	65,902	1.80
10/10/2025	1.81	2.18	1.70	2.02	1,178,222	2.02
10/09/2025	2.04	2.06	1.86	1.86	95,948	1.86
10/08/2025	2.11	2.11	1.93	2.00	16,832	2.00
10/07/2025	2.20	2.22	2.08	2.08	6,977	2.08
10/06/2025	2.22	2.33	2.19	2.20	8,855	2.20
10/03/2025	2.07	2.35	2.07	2.19	29,295	2.19
10/02/2025	2.12	2.19	1.97	2.07	25,187	2.07
10/01/2025	2.42	2.42	2.20	2.26	12,303	2.26
9/30/2025	2.40	2.55	2.23	2.41	13,172	2.41
9/29/2025	2.55	2.55	2.46	2.55	5,012	2.55
9/26/2025	2.53	2.58	2.51	2.51	2,655	2.51
9/25/2025	2.52	2.56	2.50	2.50	1,628	2.50
9/24/2025	2.61	2.65	2.55	2.55	10,811	2.55
9/23/2025	2.61	2.76	2.61	2.61	8,116	2.61
9/22/2025	2.76	2.89	2.62	2.66	28,621	2.66
9/19/2025	2.81	2.87	2.76	2.81	6,435	2.81
9/18/2025	2.88	2.96	2.78	2.88	13,792	2.88
9/17/2025	2.81	2.86	2.66	2.86	11,107	2.86
9/16/2025	2.70	2.99	2.70	2.87	5,465	2.87
9/15/2025	3.01	3.28	2.62	2.70	38,010	2.70
9/12/2025	2.83	3.14	2.73	3.01	44,039	3.01
9/11/2025	2.64	2.93	2.41	2.92	38,694	2.92
9/10/2025	2.83	2.91	2.51	2.57	53,465	2.57
9/09/2025	3.05	3.05	2.78	2.89	18,529	2.89
9/08/2025	2.65	3.11	2.52	2.87	185,372	2.87
9/05/2025	2.55	2.79	2.52	2.62	28,767	2.62
9/04/2025	2.62	2.81	2.50	2.58	15,764	2.58
9/03/2025	2.62	2.78	2.56	2.68	22,253	2.68
9/02/2025	2.80	2.93	2.62	2.67	33,557	2.67
8/29/2025	3.23	3.23	2.60	2.80	33,286	2.80
8/28/2025	3.27	3.38	3.15	3.23	32,032	3.23
8/27/2025	3.25	3.44	3.21	3.28	17,819	3.28
8/26/2025	3.16	3.63	3.15	3.34	78,803	3.34
8/25/2025	3.05	3.44	3.05	3.22	73,349	3.22
8/22/2025	3.96	3.96	3.16	3.23	163,235	3.23
8/21/2025	5.32	5.46	2.12	4.15	1,309,017	4.15
8/20/2025	4.65	5.33	4.44	5.21	288,149	5.21
8/19/2025	3.33	4.70	3.33	4.58	556,315	4.58
8/18/2025	3.26	3.47	3.13	3.40	113,803	3.40
8/15/2025	2.75	3.48	2.72	3.31	314,707	3.31
8/14/2025	2.61	2.95	2.59	2.88	148,047	2.88
8/13/2025	2.75	2.86	2.45	2.65	143,468	2.65
8/12/2025	2.16	2.99	2.16	2.74	739,826	2.74
8/11/2025	1.98	2.51	1.93	2.21	361,334	2.21
8/08/2025	2.06	2.28	2.03	2.03	411,270	2.03
8/07/2025	2.06	2.10	1.70	2.01	1,096,995	2.01
8/06/2025	1.77	2.31	1.77	2.31	43,950,896	2.31
8/05/2025	1.51	1.74	1.41	1.66	116,240	1.66
8/04/2025	1.60	1.72	1.43	1.49	132,726	1.49
8/01/2025	1.76	1.93	1.53	1.55	70,775	1.55
7/31/2025	1.89	1.96	1.73	1.78	94,188	1.78