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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jun 2013	MYR	0.73	0.745	0.65	0.68	0.68	-0.045 (-6.21%)	11,086,400
3 Jun 2013	MYR	0.725	0.775	0.71	0.725	0.725	+0.015 (+2.11%)	23,998,200
31 May 2013	MYR	0.66	0.71	0.65	0.71	0.71	+0.065 (+10.08%)	18,607,000
30 May 2013	MYR	0.635	0.665	0.62	0.645	0.645	+0.015 (+2.38%)	20,954,800
29 May 2013	MYR	0.54	0.645	0.54	0.63	0.63	+0.095 (+17.76%)	27,400,200
28 May 2013	MYR	0.525	0.535	0.525	0.535	0.535	+0.01 (+1.90%)	1,474,700
27 May 2013	MYR	0.52	0.53	0.515	0.525	0.525	-0.005 (-0.94%)	2,835,800
23 May 2013	MYR	0.525	0.535	0.515	0.53	0.53	+0.01 (+1.92%)	5,358,900
22 May 2013	MYR	0.51	0.53	0.505	0.52	0.52	+0.015 (+2.97%)	5,994,100
21 May 2013	MYR	0.505	0.505	0.49	0.505	0.505	0.0 (0.0%)	3,036,700
20 May 2013	MYR	0.485	0.51	0.48	0.505	0.505	+0.02 (+4.12%)	9,786,400
17 May 2013	MYR	0.485	0.49	0.48	0.485	0.485	0.0 (0.0%)	1,058,500
16 May 2013	MYR	0.485	0.51	0.48	0.485	0.485	+0.005 (+1.04%)	7,423,100
15 May 2013	MYR	0.46	0.485	0.46	0.48	0.48	+0.03 (+6.67%)	6,414,300
14 May 2013	MYR	0.455	0.455	0.44	0.45	0.45	-0.005 (-1.10%)	1,182,500
13 May 2013	MYR	0.435	0.455	0.435	0.455	0.455	+0.015 (+3.41%)	2,513,100
10 May 2013	MYR	0.425	0.445	0.42	0.44	0.44	+0.015 (+3.53%)	3,930,600
9 May 2013	MYR	0.415	0.425	0.415	0.425	0.425	+0.005 (+1.19%)	528,200
8 May 2013	MYR	0.42	0.425	0.415	0.42	0.42	0.0 (0.0%)	696,100
7 May 2013	MYR	0.415	0.425	0.415	0.42	0.42	+0.005 (+1.20%)	1,438,100
6 May 2013	MYR	0.405	0.42	0.405	0.415	0.415	+0.02 (+5.06%)	2,124,300
3 May 2013	MYR	0.4	0.4	0.39	0.395	0.395	-0.005 (-1.25%)	1,042,000
2 May 2013	MYR	0.4	0.4	0.385	0.4	0.4	+0.01 (+2.56%)	918,500
30 Apr 2013	MYR	0.4	0.4	0.39	0.39	0.39	-0.01 (-2.50%)	1,086,600
29 Apr 2013	MYR	0.415	0.415	0.4	0.4	0.4	-0.02 (-4.76%)	1,057,400
26 Apr 2013	MYR	0.42	0.425	0.415	0.42	0.42	0.0 (0.0%)	544,600
25 Apr 2013	MYR	0.43	0.435	0.415	0.42	0.42	-0.01 (-2.33%)	2,387,500
24 Apr 2013	MYR	0.415	0.43	0.415	0.43	0.43	+0.015 (+3.61%)	4,455,800
23 Apr 2013	MYR	0.415	0.42	0.415	0.415	0.415	-0.005 (-1.19%)	383,400
22 Apr 2013	MYR	0.42	0.425	0.415	0.42	0.42	0.0 (0.0%)	407,700