REDtone Digital Berhad (REDTONE.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | 1,283,000 |
| 13 June 2024 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1,381,300 |
| 12 June 2024 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | 1,647,800 |
| 11 June 2024 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1,483,900 |
| 10 June 2024 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3,214,100 |
| 07 June 2024 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | 1,962,500 |
| 06 June 2024 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2,910,800 |
| 05 June 2024 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 2,174,700 |
| 04 June 2024 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1,110,700 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 768,300 |
| 30 May 2024 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 711,200 |
| 29 May 2024 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 2,374,700 |
| 28 May 2024 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | 1,001,800 |
| 24 May 2024 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 1,755,000 |
| 23 May 2024 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 2,763,900 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | 613,700 |
| 20 May 2024 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1,193,100 |
| 17 May 2024 | 1.02 | 1.09 | 1.01 | 1.03 | 1.03 | 5,824,900 |
| 16 May 2024 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 779,800 |
| 15 May 2024 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 1,020,800 |
| 14 May 2024 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | 1,202,700 |
| 13 May 2024 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 2,210,600 |
| 10 May 2024 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3,751,800 |
| 09 May 2024 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 4,478,900 |
| 08 May 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 750,600 |
| 07 May 2024 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 1,189,800 |
| 06 May 2024 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2,638,300 |
| 03 May 2024 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 925,400 |
| 02 May 2024 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 856,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 254,900 |
| 29 Apr 2024 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 1,125,200 |
| 26 Apr 2024 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 515,800 |
| 25 Apr 2024 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | 931,800 |
| 24 Apr 2024 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 865,600 |
| 23 Apr 2024 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 384,400 |
| 22 Apr 2024 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 383,100 |
| 19 Apr 2024 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 1,716,900 |
| 18 Apr 2024 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 516,500 |
| 17 Apr 2024 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 1,749,000 |
| 16 Apr 2024 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | 3,917,200 |
| 15 Apr 2024 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 3,592,400 |
| 12 Apr 2024 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 1,560,100 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1,636,300 |
| 08 Apr 2024 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 799,300 |
| 05 Apr 2024 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 562,800 |
| 04 Apr 2024 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 852,000 |
| 03 Apr 2024 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 2,769,200 |
| 02 Apr 2024 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 2,017,600 |
| 01 Apr 2024 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1,869,500 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | 4,514,200 |
| 26 Mar 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1,079,000 |
| 25 Mar 2024 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 2,232,100 |
| 22 Mar 2024 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 2,010,700 |
| 21 Mar 2024 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | 4,168,100 |
| 20 Mar 2024 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 3,989,000 |
| 19 Mar 2024 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 547,300 |
| 18 Mar 2024 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 1,670,600 |
| 15 Mar 2024 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 2,977,900 |
| 14 Mar 2024 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 1,747,800 |
| 13 Mar 2024 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 1,478,400 |
| 12 Mar 2024 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 2,666,300 |
| 11 Mar 2024 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 4,635,400 |
| 08 Mar 2024 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 3,825,800 |
| 07 Mar 2024 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 1,883,300 |
| 06 Mar 2024 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 2,039,900 |
| 05 Mar 2024 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 837,500 |
| 04 Mar 2024 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 2,376,200 |
| 01 Mar 2024 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | 2,507,800 |
| 29 Feb 2024 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 2,535,000 |
| 28 Feb 2024 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 1,931,000 |
| 27 Feb 2024 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 2,372,000 |
| 26 Feb 2024 | 0.99 | 1.04 | 0.95 | 1.04 | 1.04 | 5,863,400 |
| 23 Feb 2024 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | 7,219,200 |
| 22 Feb 2024 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | 4,719,900 |
| 21 Feb 2024 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 2,966,800 |
| 20 Feb 2024 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 4,368,900 |
| 16 Feb 2024 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | 6,831,200 |
| 15 Feb 2024 | 1.01 | 1.11 | 0.99 | 1.10 | 1.10 | 11,291,600 |
| 14 Feb 2024 | 1.02 | 1.07 | 0.98 | 1.01 | 1.01 | 11,745,100 |
| 13 Feb 2024 | 0.97 | 1.07 | 0.95 | 1.04 | 1.04 | 11,703,300 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 5,916,300 |
| 08 Feb 2024 | 0.92 | 0.94 | 0.88 | 0.93 | 0.93 | 3,798,600 |
| 07 Feb 2024 | 0.99 | 1.00 | 0.88 | 0.92 | 0.92 | 15,685,800 |
| 06 Feb 2024 | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | 5,173,400 |
| 05 Feb 2024 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 8,865,400 |
| 02 Feb 2024 | 0.83 | 0.84 | 0.79 | 0.84 | 0.84 | 4,638,100 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | 1,550,100 |
| 30 Jan 2024 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | 2,392,900 |
| 29 Jan 2024 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 2,539,600 |
| 26 Jan 2024 | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | 5,923,000 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 1,114,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.