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
18 Jan 2013	MYR	0.44	0.44	0.43	0.43	0.43	-0.01 (-2.27%)	640,000
17 Jan 2013	MYR	0.445	0.445	0.435	0.44	0.44	-0.005 (-1.12%)	1,029,500
16 Jan 2013	MYR	0.425	0.45	0.42	0.445	0.445	+0.015 (+3.49%)	1,997,100
15 Jan 2013	MYR	0.445	0.45	0.425	0.43	0.43	-0.015 (-3.37%)	1,288,500
14 Jan 2013	MYR	0.42	0.445	0.42	0.445	0.445	+0.03 (+7.23%)	6,585,400
11 Jan 2013	MYR	0.42	0.42	0.415	0.415	0.415	-0.005 (-1.19%)	750,300
10 Jan 2013	MYR	0.42	0.42	0.415	0.42	0.42	0.0 (0.0%)	1,397,800
9 Jan 2013	MYR	0.415	0.42	0.415	0.42	0.42	+0.01 (+2.44%)	1,680,100
8 Jan 2013	MYR	0.405	0.415	0.405	0.41	0.41	+0.005 (+1.23%)	971,400
7 Jan 2013	MYR	0.405	0.415	0.4	0.405	0.405	0.0 (0.0%)	866,200
4 Jan 2013	MYR	0.4	0.405	0.4	0.405	0.405	0.0 (0.0%)	299,000
3 Jan 2013	MYR	0.405	0.405	0.4	0.405	0.405	0.0 (0.0%)	565,600
2 Jan 2013	MYR	0.4	0.405	0.4	0.405	0.405	0.0 (0.0%)	177,200
31 Dec 2012	MYR	0.4	0.405	0.395	0.405	0.405	+0.01 (+2.53%)	840,600
28 Dec 2012	MYR	0.4	0.41	0.395	0.395	0.395	-0.005 (-1.25%)	557,000
27 Dec 2012	MYR	0.4	0.4	0.395	0.4	0.4	0.0 (0.0%)	236,500
26 Dec 2012	MYR	0.4	0.4	0.395	0.4	0.4	+0.005 (+1.27%)	327,300
24 Dec 2012	MYR	0.4	0.4	0.395	0.395	0.395	-0.005 (-1.25%)	256,700
21 Dec 2012	MYR	0.4	0.4	0.395	0.4	0.4	0.0 (0.0%)	262,600
20 Dec 2012	MYR	0.405	0.41	0.4	0.4	0.4	-0.01 (-2.44%)	1,070,300
19 Dec 2012	MYR	0.41	0.415	0.405	0.41	0.41	0.0 (0.0%)	746,600
18 Dec 2012	MYR	0.41	0.415	0.41	0.41	0.41	-0.005 (-1.20%)	1,083,200
17 Dec 2012	MYR	0.41	0.415	0.41	0.415	0.415	0.0 (0.0%)	897,500
14 Dec 2012	MYR	0.415	0.415	0.41	0.415	0.415	+0.005 (+1.22%)	991,500
13 Dec 2012	MYR	0.415	0.42	0.41	0.41	0.41	-0.005 (-1.20%)	1,734,700
12 Dec 2012	MYR	0.415	0.415	0.405	0.415	0.415	0.0 (0.0%)	1,660,300
11 Dec 2012	MYR	0.415	0.415	0.41	0.415	0.415	0.0 (0.0%)	1,075,700
10 Dec 2012	MYR	0.41	0.415	0.41	0.415	0.415	+0.005 (+1.22%)	2,085,900
7 Dec 2012	MYR	0.41	0.41	0.4	0.41	0.41	+0.005 (+1.23%)	2,757,000
6 Dec 2012	MYR	0.39	0.41	0.39	0.405	0.405	+0.015 (+3.85%)	5,862,800