Redtone International Bhd Recent Share Price (KLSE:0032)

2 Followers KLSE:0032 - REDtone Digital Bhd Redtone International Bhd
Sector: Communication Services, Industry: Integrated Telecommunication Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Nov 2009	MYR	0.365	0.375	0.34	0.35	0.35	-0.005 (-1.41%)	10,895,800
16 Nov 2009	MYR	0.39	0.39	0.355	0.355	0.355	-0.025 (-6.58%)	5,756,600
13 Nov 2009	MYR	0.36	0.395	0.36	0.38	0.38	+0.02 (+5.56%)	9,809,500
12 Nov 2009	MYR	0.4	0.4	0.35	0.36	0.36	-0.03 (-7.69%)	12,932,800
11 Nov 2009	MYR	0.41	0.42	0.385	0.39	0.39	-0.01 (-2.50%)	10,425,800
10 Nov 2009	MYR	0.4	0.425	0.38	0.4	0.4	+0.01 (+2.56%)	14,727,100
9 Nov 2009	MYR	0.425	0.43	0.38	0.39	0.39	-0.02 (-4.88%)	9,189,200
6 Nov 2009	MYR	0.44	0.48	0.39	0.41	0.41	-0.005 (-1.20%)	52,167,100
5 Nov 2009	MYR	0.33	0.44	0.31	0.415	0.415	+0.095 (+29.69%)	72,158,400
4 Nov 2009	MYR	0.275	0.33	0.275	0.32	0.32	+0.05 (+18.52%)	33,813,700
3 Nov 2009	MYR	0.27	0.29	0.26	0.27	0.27	+0.005 (+1.89%)	13,377,900
2 Nov 2009	MYR	0.255	0.27	0.245	0.265	0.265	+0.01 (+3.92%)	8,931,100
30 Oct 2009	MYR	0.27	0.27	0.255	0.255	0.255	-0.015 (-5.56%)	2,657,200
29 Oct 2009	MYR	0.265	0.275	0.255	0.27	0.27	0.0 (0.0%)	2,573,100
28 Oct 2009	MYR	0.285	0.295	0.27	0.27	0.27	-0.015 (-5.26%)	13,429,100
27 Oct 2009	MYR	0.25	0.295	0.25	0.285	0.285	+0.045 (+18.75%)	39,389,400
26 Oct 2009	MYR	0.235	0.24	0.23	0.24	0.24	+0.005 (+2.13%)	538,300
23 Oct 2009	MYR	0.24	0.24	0.23	0.235	0.235	0.0 (0.0%)	2,293,600
22 Oct 2009	MYR	0.235	0.235	0.235	0.235	0.235	0.0 (0.0%)	388,200
21 Oct 2009	MYR	0.24	0.24	0.235	0.235	0.235	-0.005 (-2.08%)	545,500
20 Oct 2009	MYR	0.245	0.245	0.24	0.24	0.24	-0.005 (-2.04%)	1,365,700
19 Oct 2009	MYR	0.235	0.26	0.235	0.245	0.245	+0.01 (+4.26%)	6,483,400
16 Oct 2009	MYR	0.23	0.235	0.225	0.235	0.235	0.0 (0.0%)	1,180,600
15 Oct 2009	MYR	0.24	0.24	0.23	0.235	0.235	-0.005 (-2.08%)	1,323,300
14 Oct 2009	MYR	0.23	0.24	0.23	0.24	0.24	+0.01 (+4.35%)	1,428,500
13 Oct 2009	MYR	0.23	0.23	0.225	0.23	0.23	0.0 (0.0%)	1,798,000
12 Oct 2009	MYR	0.23	0.235	0.225	0.23	0.23	-0.005 (-2.13%)	428,300
9 Oct 2009	MYR	0.235	0.235	0.23	0.235	0.235	0.0 (0.0%)	331,000
8 Oct 2009	MYR	0.225	0.25	0.225	0.235	0.235	+0.005 (+2.17%)	2,738,000
7 Oct 2009	MYR	0.225	0.23	0.225	0.23	0.23	+0.005 (+2.22%)	230,000