Australia markets closed

REDtone Digital Berhad (REDTONE.KL)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
136,995,008.00+0.20 (+0.00%)
At close: 06:07PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
18 June 20241.141.151.091.091.091,365,400
17 June 2024------
14 June 20241.171.181.121.151.151,283,000
13 June 20241.141.181.141.181.181,381,300
12 June 20241.161.171.121.141.141,647,800
11 June 20241.141.161.141.161.161,483,900
10 June 20241.081.151.081.141.143,214,100
07 June 20241.091.111.051.091.091,962,500
06 June 20241.061.101.061.091.092,910,800
05 June 20241.011.061.011.051.052,174,700
04 June 20241.001.021.001.001.001,110,700
03 June 2024------
31 May 20241.021.020.991.001.00768,300
30 May 20240.991.020.981.021.02711,200
29 May 20241.001.020.991.001.002,374,700
28 May 20241.031.041.001.011.011,001,800
24 May 20241.051.051.011.041.041,755,000
23 May 20241.051.071.021.051.052,763,900
22 May 2024------
21 May 20241.051.061.031.041.04613,700
20 May 20241.031.061.031.051.051,193,100
17 May 20241.021.091.011.031.035,824,900
16 May 20241.021.041.011.031.03779,800
15 May 20241.021.041.011.021.021,020,800
14 May 20241.041.041.011.011.011,202,700
13 May 20241.041.061.021.041.042,210,600
10 May 20241.001.051.001.031.033,751,800
09 May 20240.941.020.941.001.004,478,900
08 May 20240.940.940.940.940.94750,600
07 May 20240.950.950.930.940.941,189,800
06 May 20240.920.940.920.940.942,638,300
03 May 20240.910.930.910.920.92925,400
02 May 20240.900.920.900.900.90856,700
01 May 2024------
30 Apr 20240.900.920.900.910.91254,900
29 Apr 20240.920.920.900.900.901,125,200
26 Apr 20240.910.920.900.910.91515,800
25 Apr 20240.930.930.900.920.92931,800
24 Apr 20240.920.930.910.920.92865,600
23 Apr 20240.910.920.900.920.92384,400
22 Apr 20240.890.910.890.900.90383,100
19 Apr 20240.940.940.900.900.901,716,900
18 Apr 20240.940.940.930.940.94516,500
17 Apr 20240.940.950.920.940.941,749,000
16 Apr 20240.920.940.890.940.943,917,200
15 Apr 20240.950.950.910.930.933,592,400
12 Apr 20240.980.980.950.950.951,560,100
11 Apr 2024------
10 Apr 2024------
09 Apr 20240.980.990.970.980.981,636,300
08 Apr 20240.960.980.960.980.98799,300
05 Apr 20240.970.970.960.960.96562,800
04 Apr 20240.960.980.960.970.97852,000
03 Apr 20240.960.960.940.960.962,769,200
02 Apr 20240.980.980.960.960.962,017,600
01 Apr 20240.970.980.960.980.981,869,500
28 Mar 2024------
27 Mar 20241.001.010.970.980.984,514,200
26 Mar 20241.001.011.001.001.001,079,000
25 Mar 20241.011.021.001.001.002,232,100
22 Mar 20241.021.021.001.011.012,010,700
21 Mar 20241.061.061.011.021.024,168,100
20 Mar 20241.021.071.021.051.053,989,000
19 Mar 20241.021.031.011.021.02547,300
18 Mar 20241.011.041.011.021.021,670,600
15 Mar 20241.011.030.991.011.012,977,900
14 Mar 20241.031.030.991.011.011,747,800
13 Mar 20241.051.051.021.021.021,478,400
12 Mar 20241.051.061.021.041.042,666,300
11 Mar 20241.031.061.001.041.044,635,400
08 Mar 20240.981.040.981.031.033,825,800
07 Mar 20240.971.000.960.980.981,883,300
06 Mar 20240.980.980.960.970.972,039,900
05 Mar 20240.970.980.960.980.98837,500
04 Mar 20240.961.000.960.970.972,376,200
01 Mar 20240.991.010.960.970.972,507,800
29 Feb 20240.981.000.960.990.992,535,000
28 Feb 20241.021.020.990.990.991,931,000
27 Feb 20241.051.051.001.021.022,372,000
26 Feb 20240.991.040.951.041.045,863,400
23 Feb 20241.031.040.991.001.007,219,200
22 Feb 20241.061.091.031.041.044,719,900
21 Feb 20241.051.061.021.061.062,966,800
20 Feb 20241.041.071.021.051.054,368,900
16 Feb 20241.091.101.041.071.076,831,200
15 Feb 20241.011.110.991.101.1011,291,600
14 Feb 20241.021.070.981.011.0111,745,100
13 Feb 20240.971.070.951.041.0411,703,300
12 Feb 2024------
09 Feb 20240.930.980.920.970.975,916,300
08 Feb 20240.920.940.880.930.933,798,600
07 Feb 20240.991.000.880.920.9215,685,800
06 Feb 20240.890.940.880.930.935,173,400
05 Feb 20240.870.900.840.880.888,865,400
02 Feb 20240.830.840.790.840.844,638,100
01 Feb 2024------
31 Jan 20240.860.860.830.830.831,550,100
30 Jan 20240.850.860.820.860.862,392,900
29 Jan 20240.880.880.850.850.852,539,600
26 Jan 20240.860.890.850.870.875,923,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...