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
1 Jun 2006	MYR	0.68	0.68	0.67	0.67	0.67	0.0 (0.0%)	151,100
31 May 2006	MYR	0.675	0.68	0.67	0.67	0.67	-0.005 (-0.74%)	90,200
30 May 2006	MYR	0.68	0.68	0.67	0.675	0.675	-0.005 (-0.74%)	54,000
29 May 2006	MYR	0.7	0.7	0.68	0.68	0.68	-0.02 (-2.86%)	183,300
26 May 2006	MYR	0.705	0.71	0.7	0.7	0.7	0.0 (0.0%)	233,500
25 May 2006	MYR	0.7	0.725	0.695	0.7	0.7	0.0 (0.0%)	315,000
24 May 2006	MYR	0.685	0.71	0.685	0.7	0.7	+0.015 (+2.19%)	170,800
23 May 2006	MYR	0.725	0.725	0.66	0.685	0.685	-0.045 (-6.16%)	1,176,800
22 May 2006	MYR	0.755	0.76	0.725	0.73	0.73	-0.03 (-3.95%)	199,500
19 May 2006	MYR	0.78	0.78	0.75	0.76	0.76	-0.02 (-2.56%)	126,300
18 May 2006	MYR	0.755	0.78	0.75	0.78	0.78	+0.01 (+1.30%)	67,000
17 May 2006	MYR	0.77	0.77	0.76	0.77	0.77	+0.01 (+1.32%)	500,800
16 May 2006	MYR	0.78	0.78	0.74	0.76	0.76	0.0 (0.0%)	345,000
15 May 2006	MYR	0.81	0.815	0.76	0.76	0.76	-0.055 (-6.75%)	526,800
12 May 2006	MYR	0.815	0.815	0.815	0.815	0.815	0.0 (0.0%)	0
11 May 2006	MYR	0.82	0.82	0.815	0.815	0.815	-0.005 (-0.61%)	207,000
10 May 2006	MYR	0.825	0.83	0.82	0.82	0.82	+0.005 (+0.61%)	370,000
9 May 2006	MYR	0.825	0.84	0.815	0.815	0.815	-0.005 (-0.61%)	477,100
8 May 2006	MYR	0.82	0.85	0.82	0.82	0.82	0.0 (0.0%)	848,000
5 May 2006	MYR	0.835	0.835	0.82	0.82	0.82	-0.02 (-2.38%)	843,600
4 May 2006	MYR	0.84	0.845	0.835	0.84	0.84	-0.02 (-2.33%)	285,000
3 May 2006	MYR	0.86	0.865	0.825	0.86	0.86	-0.005 (-0.58%)	502,000
2 May 2006	MYR	0.87	0.88	0.855	0.865	0.865	+0.005 (+0.58%)	565,900
1 May 2006	MYR	0.86	0.86	0.86	0.86	0.86	0.0 (0.0%)	0
28 Apr 2006	MYR	0.86	0.905	0.84	0.86	0.86	-0.015 (-1.71%)	626,600
27 Apr 2006	MYR	0.9	0.915	0.86	0.875	0.875	-0.01 (-1.13%)	655,200
26 Apr 2006	MYR	0.86	0.895	0.855	0.885	0.885	+0.04 (+4.73%)	776,400
25 Apr 2006	MYR	0.835	0.85	0.825	0.845	0.845	+0.01 (+1.20%)	160,000
24 Apr 2006	MYR	0.83	0.835	0.8	0.835	0.835	+0.005 (+0.60%)	292,400
21 Apr 2006	MYR	0.82	0.84	0.815	0.83	0.83	0.0 (0.0%)	154,400