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
25 Jun 2007	MYR	0.61	0.61	0.595	0.595	0.595	-0.01 (-1.65%)	216,000
22 Jun 2007	MYR	0.6	0.625	0.59	0.605	0.605	+0.01 (+1.68%)	447,100
21 Jun 2007	MYR	0.6	0.605	0.595	0.595	0.595	-0.005 (-0.83%)	177,000
20 Jun 2007	MYR	0.6	0.605	0.595	0.6	0.6	0.0 (0.0%)	246,000
19 Jun 2007	MYR	0.6	0.62	0.6	0.6	0.6	0.0 (0.0%)	406
18 Jun 2007	MYR	0.6	0.62	0.6	0.6	0.6	0.0 (0.0%)	406,000
15 Jun 2007	MYR	0.59	0.6	0.59	0.6	0.6	+0.005 (+0.84%)	247,300
14 Jun 2007	MYR	0.595	0.595	0.59	0.595	0.595	+0.005 (+0.85%)	138,200
13 Jun 2007	MYR	0.59	0.59	0.585	0.59	0.59	-0.005 (-0.84%)	198,000
12 Jun 2007	MYR	0.595	0.6	0.595	0.595	0.595	0.0 (0.0%)	98,600
11 Jun 2007	MYR	0.59	0.6	0.59	0.595	0.595	+0.005 (+0.85%)	248,500
8 Jun 2007	MYR	0.595	0.595	0.585	0.59	0.59	-0.005 (-0.84%)	82,000
7 Jun 2007	MYR	0.6	0.6	0.58	0.595	0.595	-0.005 (-0.83%)	126,000
6 Jun 2007	MYR	0.6	0.63	0.595	0.6	0.6	+0.005 (+0.84%)	349,000
5 Jun 2007	MYR	0.58	0.605	0.58	0.595	0.595	+0.01 (+1.71%)	185,600
4 Jun 2007	MYR	0.58	0.59	0.575	0.585	0.585	+0.005 (+0.86%)	163,500
1 Jun 2007	MYR	0.58	0.585	0.57	0.58	0.58	+0.005 (+0.87%)	246,000
31 May 2007	MYR	0.565	0.575	0.565	0.575	0.575	+0.01 (+1.77%)	112,000
30 May 2007	MYR	0.575	0.575	0.55	0.565	0.565	-0.015 (-2.59%)	468,300
29 May 2007	MYR	0.585	0.585	0.57	0.58	0.58	-0.015 (-2.52%)	230,000
28 May 2007	MYR	0.595	0.6	0.59	0.595	0.595	+0.005 (+0.85%)	231,300
25 May 2007	MYR	0.585	0.59	0.565	0.59	0.59	+0.005 (+0.85%)	860,300
24 May 2007	MYR	0.62	0.62	0.58	0.585	0.585	-0.04 (-6.40%)	747,000
23 May 2007	MYR	0.63	0.63	0.625	0.625	0.625	-0.01 (-1.57%)	217,000
22 May 2007	MYR	0.625	0.64	0.625	0.635	0.635	0.0 (0.0%)	88,000
21 May 2007	MYR	0.63	0.635	0.62	0.635	0.635	-0.005 (-0.78%)	134,800
18 May 2007	MYR	0.64	0.645	0.63	0.64	0.64	0.0 (0.0%)	188,500
17 May 2007	MYR	0.645	0.645	0.635	0.64	0.64	+0.005 (+0.79%)	133,600
16 May 2007	MYR	0.635	0.65	0.635	0.635	0.635	0.0 (0.0%)	323,400
15 May 2007	MYR	0.655	0.66	0.625	0.635	0.635	-0.02 (-3.05%)	686,600