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
23 Dec 2004	MYR	2.7	2.77	2.7	2.74	2.74	+0.05 (+1.86%)	284,700
22 Dec 2004	MYR	2.68	2.69	2.68	2.69	2.69	0.0 (0.0%)	249,600
21 Dec 2004	MYR	2.7	2.7	2.69	2.69	2.69	-0.01 (-0.37%)	28,300
20 Dec 2004	MYR	2.66	2.7	2.66	2.7	2.7	+0.06 (+2.27%)	109,500
17 Dec 2004	MYR	2.6	2.67	2.6	2.64	2.64	+0.03 (+1.15%)	482,800
16 Dec 2004	MYR	2.6	2.61	2.6	2.61	2.61	-0.02 (-0.76%)	9,800
15 Dec 2004	MYR	2.6	2.64	2.6	2.63	2.63	+0.05 (+1.94%)	49,800
14 Dec 2004	MYR	2.55	2.58	2.55	2.58	2.58	+0.04 (+1.57%)	309,000
13 Dec 2004	MYR	2.54	2.54	2.49	2.54	2.54	0.0 (0.0%)	552,800
10 Dec 2004	MYR	2.59	2.59	2.54	2.54	2.54	-0.05 (-1.93%)	230,300
9 Dec 2004	MYR	2.56	2.6	2.56	2.59	2.59	+0.03 (+1.17%)	603,400
8 Dec 2004	MYR	2.6	2.6	2.55	2.56	2.56	-0.05 (-1.92%)	281,500
7 Dec 2004	MYR	2.66	2.66	2.6	2.61	2.61	-0.05 (-1.88%)	597,500
6 Dec 2004	MYR	2.69	2.69	2.65	2.66	2.66	-0.03 (-1.12%)	639,500
3 Dec 2004	MYR	2.73	2.73	2.67	2.69	2.69	-0.1 (-3.58%)	168,500
2 Dec 2004	MYR	2.52	2.8	2.52	2.79	2.79	+0.28 (+11.16%)	605,600
1 Dec 2004	MYR	2.51	2.51	2.5	2.51	2.51	0.0 (0.0%)	226,900
30 Nov 2004	MYR	2.51	2.52	2.51	2.51	2.51	0.0 (0.0%)	56,700
29 Nov 2004	MYR	2.49	2.51	2.49	2.51	2.51	+0.02 (+0.80%)	64,200
26 Nov 2004	MYR	2.48	2.5	2.48	2.49	2.49	-0.01 (-0.40%)	35,600
25 Nov 2004	MYR	2.5	2.52	2.49	2.5	2.5	-0.02 (-0.79%)	56,000
24 Nov 2004	MYR	2.48	2.52	2.47	2.52	2.52	+0.06 (+2.44%)	479,500
23 Nov 2004	MYR	2.43	2.47	2.43	2.46	2.46	+0.03 (+1.23%)	75,300
22 Nov 2004	MYR	2.42	2.43	2.41	2.43	2.43	-0.02 (-0.82%)	112,400
19 Nov 2004	MYR	2.44	2.46	2.43	2.45	2.45	-0.04 (-1.61%)	250,700
18 Nov 2004	MYR	2.51	2.51	2.48	2.49	2.49	-0.02 (-0.80%)	556,300
17 Nov 2004	MYR	2.45	2.52	2.45	2.51	2.51	+0.06 (+2.45%)	789,700
16 Nov 2004	MYR	2.45	2.45	2.45	2.45	2.45	0.0 (0.0%)	0
15 Nov 2004	MYR	2.45	2.45	2.45	2.45	2.45	0.0 (0.0%)	0
12 Nov 2004	MYR	2.45	2.45	2.45	2.45	2.45	0.0 (0.0%)	0