Kuala Lumpur - Delayed Quote MYR

REDtone Digital Berhad (0032.KL)

Compare
0.8050
-0.0150
(-1.83%)
At close: 4:50:10 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.8200 0.8200 0.7900 0.8050 0.8050 600,600
Jan 10, 2025 0.8050 0.8200 0.8050 0.8200 0.8200 369,300
Jan 9, 2025 0.8150 0.8200 0.8050 0.8050 0.8050 367,500
Jan 8, 2025 0.8350 0.8350 0.8150 0.8200 0.8200 536,000
Jan 7, 2025 0.8400 0.8450 0.8300 0.8350 0.8350 178,200
Jan 6, 2025 0.8550 0.8550 0.8350 0.8400 0.8400 580,200
Jan 3, 2025 0.8650 0.8650 0.8400 0.8550 0.8550 1,465,400
Jan 2, 2025 0.8650 0.8650 0.8550 0.8600 0.8600 164,500
Dec 31, 2024 0.8650 0.8650 0.8450 0.8600 0.8600 114,600
Dec 30, 2024 0.8650 0.8650 0.8550 0.8650 0.8650 299,500
Dec 27, 2024 0.8500 0.8600 0.8300 0.8600 0.8600 296,000
Dec 26, 2024 0.8250 0.8450 0.8250 0.8450 0.8450 180,800
Dec 24, 2024 0.8150 0.8350 0.8150 0.8250 0.8250 1,324,300
Dec 23, 2024 0.8350 0.8350 0.8150 0.8150 0.8150 616,200
Dec 20, 2024 0.8200 0.8400 0.8200 0.8400 0.8400 402,800
Dec 19, 2024 0.8450 0.8500 0.8200 0.8250 0.8250 1,062,900
Dec 18, 2024 0.9000 0.9000 0.8400 0.8450 0.8450 3,058,200
Dec 17, 2024 0.9000 0.9100 0.8900 0.9000 0.9000 482,300
Dec 16, 2024 0.9050 0.9150 0.9050 0.9100 0.9100 290,300
Dec 13, 2024 0.9150 0.9150 0.9000 0.9050 0.9050 523,300
Dec 12, 2024 0.9050 0.9150 0.9050 0.9100 0.9100 268,600
Dec 11, 2024 0.9100 0.9200 0.9050 0.9050 0.9050 468,700
Dec 10, 2024 0.9200 0.9200 0.9100 0.9100 0.9100 482,800
Dec 9, 2024 0.9200 0.9250 0.9100 0.9200 0.9200 493,800
Dec 6, 2024 0.9350 0.9350 0.9200 0.9200 0.9200 659,200
Dec 5, 2024 0.9350 0.9400 0.9250 0.9350 0.9350 340,000
Dec 4, 2024 0.9350 0.9450 0.9300 0.9400 0.9400 291,500
Dec 3, 2024 0.9400 0.9400 0.9300 0.9350 0.9350 157,000
Dec 2, 2024 0.9200 0.9400 0.9150 0.9400 0.9400 548,300
Nov 29, 2024 0.9250 0.9350 0.9150 0.9150 0.9150 431,700
Nov 28, 2024 0.9400 0.9450 0.9150 0.9250 0.9250 906,800
Nov 27, 2024 0.9350 0.9350 0.9250 0.9250 0.9250 234,400
Nov 26, 2024 0.9400 0.9400 0.9250 0.9300 0.9300 506,900
Nov 25, 2024 0.9400 0.9500 0.9300 0.9350 0.9350 926,100
Nov 22, 2024 0.9400 0.9500 0.9250 0.9500 0.9500 855,900
Nov 21, 2024 0.9550 0.9600 0.9400 0.9500 0.9500 882,000
Nov 20, 2024 0.9700 0.9700 0.9550 0.9550 0.9550 618,500
Nov 19, 2024 0.9700 0.9800 0.9650 0.9700 0.9700 655,300
Nov 18, 2024 0.9750 0.9900 0.9650 0.9750 0.9750 366,600
Nov 15, 2024 0.9900 0.9900 0.9700 0.9750 0.9750 882,800
Nov 14, 2024 1.0000 1.0000 0.9750 1.0000 1.0000 844,100
Nov 13, 2024 0.9750 1.0200 0.9650 1.0200 1.0200 766,400
Nov 12, 2024 1.0000 1.0100 0.9550 0.9850 0.9850 1,393,200
Nov 11, 2024 1.0200 1.0200 0.9900 1.0100 1.0100 539,300
Nov 8, 2024 1.0100 1.0200 1.0000 1.0000 1.0000 437,800
Nov 7, 2024 1.0400 1.0400 1.0100 1.0100 1.0100 428,600
Nov 6, 2024 1.0200 1.0300 0.9900 1.0300 1.0300 1,384,300
Nov 5, 2024 1.0200 1.0200 1.0100 1.0200 1.0200 585,700
Nov 4, 2024 1.0000 1.0400 1.0000 1.0200 1.0200 2,565,800
Nov 1, 2024 1.0100 1.0100 0.9950 0.9950 0.9950 424,700
Oct 30, 2024 1.0000 1.0200 0.9950 1.0100 1.0100 598,900
Oct 29, 2024 0.9950 1.0100 0.9900 1.0000 1.0000 789,400
Oct 28, 2024 0.9950 1.0000 0.9900 0.9900 0.9900 687,900
Oct 25, 2024 1.0100 1.0100 0.9850 1.0000 1.0000 706,000
Oct 24, 2024 1.0000 1.0200 0.9900 1.0000 1.0000 1,857,100
Oct 23, 2024 0.9750 1.0200 0.9650 1.0100 1.0100 1,786,200
Oct 22, 2024 0.9800 0.9900 0.9600 0.9750 0.9750 626,700
Oct 21, 2024 0.9800 0.9800 0.9650 0.9800 0.9800 748,300
Oct 18, 2024 0.9550 0.9900 0.9550 0.9800 0.9800 2,329,800
Oct 17, 2024 0.9550 0.9600 0.9400 0.9600 0.9600 510,200
Oct 16, 2024 0.9250 0.9500 0.9150 0.9500 0.9500 1,303,600
Oct 15, 2024 0.9400 0.9450 0.9250 0.9250 0.9250 725,100
Oct 14, 2024 0.9500 0.9550 0.9450 0.9450 0.9450 286,700
Oct 11, 2024 0.9550 0.9650 0.9400 0.9400 0.9400 557,100
Oct 10, 2024 0.9700 0.9700 0.9500 0.9600 0.9600 772,100
Oct 9, 2024 0.9500 0.9800 0.9450 0.9700 0.9700 2,651,000
Oct 8, 2024 0.9200 0.9450 0.9000 0.9450 0.9450 1,825,800
Oct 7, 2024 0.9200 0.9300 0.9150 0.9250 0.9250 1,027,900
Oct 4, 2024 0.9400 0.9400 0.9100 0.9200 0.9200 1,648,400
Oct 3, 2024 0.9300 0.9400 0.9100 0.9400 0.9400 738,400
Oct 2, 2024 0.9500 0.9500 0.9100 0.9350 0.9350 1,300,700
Oct 1, 2024 0.9350 0.9550 0.9300 0.9550 0.9550 1,094,800
Sep 30, 2024 0.9250 0.9350 0.9150 0.9300 0.9300 636,400
Sep 27, 2024 0.9450 0.9450 0.9250 0.9250 0.9250 924,300
Sep 26, 2024 0.0300 Dividend
Sep 26, 2024 0.9350 0.9450 0.9150 0.9450 0.9450 1,222,100
Sep 25, 2024 0.9700 0.9750 0.9500 0.9650 0.9350 1,291,700
Sep 24, 2024 0.9850 0.9850 0.9650 0.9650 0.9350 676,200
Sep 23, 2024 0.9600 0.9800 0.9600 0.9800 0.9495 1,150,300
Sep 20, 2024 0.9750 0.9950 0.9550 0.9550 0.9253 2,903,300
Sep 19, 2024 0.9600 0.9700 0.9550 0.9700 0.9398 1,434,100
Sep 18, 2024 0.9550 0.9750 0.9500 0.9550 0.9253 1,739,700
Sep 17, 2024 0.9400 0.9550 0.9350 0.9500 0.9205 1,776,000
Sep 13, 2024 0.9400 0.9500 0.9350 0.9350 0.9059 2,433,900
Sep 12, 2024 0.9550 0.9700 0.9400 0.9400 0.9108 2,039,400
Sep 11, 2024 0.9750 0.9800 0.9500 0.9550 0.9253 1,494,400
Sep 10, 2024 0.9900 0.9950 0.9700 0.9800 0.9495 749,400
Sep 9, 2024 0.9950 0.9950 0.9650 0.9800 0.9495 1,512,300
Sep 6, 2024 0.9900 0.9950 0.9750 0.9850 0.9544 825,900
Sep 5, 2024 0.9900 1.0000 0.9750 0.9900 0.9592 1,369,200
Sep 4, 2024 0.9950 1.0100 0.9850 1.0100 0.9786 1,149,500
Sep 3, 2024 1.0100 1.0200 0.9950 1.0000 0.9689 1,131,100
Sep 2, 2024 1.0500 1.0500 1.0100 1.0100 0.9786 791,900
Aug 30, 2024 0.9950 1.0500 0.9950 1.0500 1.0174 1,601,900
Aug 29, 2024 0.9900 1.0000 0.9700 0.9950 0.9641 844,100
Aug 28, 2024 1.0200 1.0200 0.9700 0.9800 0.9495 2,503,100
Aug 27, 2024 1.0300 1.0300 1.0000 1.0100 0.9786 803,200
Aug 26, 2024 1.0300 1.0500 1.0100 1.0200 0.9883 1,376,000
Aug 23, 2024 1.0700 1.0800 0.9950 1.0100 0.9786 3,988,100
Aug 22, 2024 1.0300 1.0500 1.0200 1.0300 0.9980 473,300
Aug 21, 2024 1.0400 1.0500 1.0300 1.0300 0.9980 235,300
Aug 20, 2024 1.0500 1.0600 1.0300 1.0400 1.0077 2,496,200
Aug 19, 2024 1.0600 1.0800 1.0400 1.0500 1.0174 1,122,700
Aug 16, 2024 1.0700 1.0800 1.0600 1.0600 1.0270 331,700
Aug 15, 2024 1.0500 1.0800 1.0400 1.0600 1.0270 1,233,300
Aug 14, 2024 1.0700 1.0800 1.0400 1.0500 1.0174 690,300
Aug 13, 2024 1.0800 1.0800 1.0400 1.0600 1.0270 551,000
Aug 12, 2024 1.0800 1.1100 1.0600 1.0700 1.0367 1,232,800
Aug 9, 2024 1.0800 1.0900 1.0500 1.0700 1.0367 994,800
Aug 8, 2024 1.0200 1.0600 0.9950 1.0200 0.9883 1,857,400
Aug 7, 2024 1.0000 1.0400 0.9650 1.0200 0.9883 1,870,600
Aug 6, 2024 0.9300 0.9950 0.9100 0.9950 0.9641 7,673,000
Aug 5, 2024 1.0200 1.0400 0.9000 0.9300 0.9011 8,177,800
Aug 2, 2024 1.1100 1.1100 1.0400 1.0800 1.0464 3,118,600
Aug 1, 2024 1.1100 1.1400 1.1100 1.1300 1.0949 1,689,900
Jul 31, 2024 1.1300 1.1300 1.1000 1.1100 1.0755 887,800
Jul 30, 2024 1.1400 1.1500 1.1100 1.1200 1.0852 1,321,700
Jul 29, 2024 1.1000 1.1400 1.1000 1.1400 1.1046 1,937,400
Jul 26, 2024 1.0700 1.1000 1.0700 1.0900 1.0561 1,024,800
Jul 25, 2024 1.0900 1.1000 1.0600 1.0600 1.0270 1,495,800
Jul 24, 2024 1.1300 1.1300 1.1000 1.1000 1.0658 1,302,100
Jul 23, 2024 1.1100 1.1300 1.1000 1.1200 1.0852 1,215,200
Jul 22, 2024 1.1300 1.1400 1.0800 1.1000 1.0658 2,540,300
Jul 19, 2024 1.0700 1.1400 1.0700 1.1300 1.0949 3,851,600
Jul 18, 2024 1.1300 1.1300 1.0800 1.0900 1.0561 4,153,100
Jul 17, 2024 1.1400 1.1600 1.1300 1.1400 1.1046 1,881,600
Jul 16, 2024 1.1800 1.1900 1.1300 1.1400 1.1046 963,200
Jul 15, 2024 1.1500 1.2100 1.1500 1.1800 1.1433 6,093,200
Jul 12, 2024 1.1500 1.1500 1.1100 1.1300 1.0949 1,954,800
Jul 11, 2024 1.1300 1.1600 1.1200 1.1500 1.1142 3,064,200
Jul 10, 2024 1.1500 1.1500 1.0900 1.1300 1.0949 1,630,400
Jul 9, 2024 1.1200 1.1400 1.1200 1.1400 1.1046 723,100
Jul 5, 2024 1.1300 1.1300 1.1100 1.1200 1.0852 1,198,700
Jul 4, 2024 1.0900 1.1300 1.0900 1.1300 1.0949 4,665,800
Jul 3, 2024 1.0500 1.1100 1.0500 1.0900 1.0561 3,517,300
Jul 2, 2024 1.0400 1.0400 1.0300 1.0400 1.0077 556,000
Jul 1, 2024 1.0300 1.0300 1.0100 1.0300 0.9980 1,551,300
Jun 28, 2024 1.0200 1.0400 1.0200 1.0300 0.9980 707,000
Jun 27, 2024 1.0600 1.0600 1.0200 1.0200 0.9883 1,580,600
Jun 26, 2024 1.1000 1.1400 1.0400 1.0600 1.0270 3,475,800
Jun 25, 2024 1.0800 1.0900 1.0500 1.0900 1.0561 1,633,800
Jun 24, 2024 1.0800 1.0800 1.0500 1.0800 1.0464 552,100
Jun 21, 2024 1.0700 1.0800 1.0600 1.0800 1.0464 553,100
Jun 20, 2024 1.0800 1.1000 1.0700 1.0800 1.0464 845,800
Jun 19, 2024 1.1000 1.1100 1.0600 1.0800 1.0464 1,859,500
Jun 18, 2024 1.1400 1.1500 1.0900 1.0900 1.0561 1,365,400
Jun 14, 2024 1.1700 1.1800 1.1200 1.1500 1.1142 1,283,000
Jun 13, 2024 1.1400 1.1800 1.1400 1.1800 1.1433 1,381,300
Jun 12, 2024 1.1600 1.1700 1.1200 1.1400 1.1046 1,647,800
Jun 11, 2024 1.1400 1.1600 1.1400 1.1600 1.1239 1,483,900
Jun 10, 2024 1.0800 1.1500 1.0800 1.1400 1.1046 3,214,100
Jun 7, 2024 1.0900 1.1100 1.0500 1.0900 1.0561 1,962,500
Jun 6, 2024 1.0600 1.1000 1.0600 1.0900 1.0561 2,910,800
Jun 5, 2024 1.0100 1.0600 1.0100 1.0500 1.0174 2,153,600
Jun 4, 2024 0.9950 1.0200 0.9950 1.0000 0.9689 1,110,700
May 31, 2024 1.0200 1.0200 0.9900 0.9950 0.9641 768,300
May 30, 2024 0.9850 1.0200 0.9800 1.0200 0.9883 711,200
May 29, 2024 1.0000 1.0200 0.9850 0.9950 0.9641 2,374,700
May 28, 2024 1.0300 1.0400 1.0000 1.0100 0.9786 1,001,800
May 27, 2024 1.0400 1.0500 1.0200 1.0300 0.9980 1,047,200
May 24, 2024 1.0500 1.0500 1.0100 1.0400 1.0077 1,755,000
May 23, 2024 1.0500 1.0700 1.0200 1.0500 1.0174 2,763,900
May 21, 2024 1.0500 1.0600 1.0300 1.0400 1.0077 613,700
May 20, 2024 1.0300 1.0600 1.0300 1.0500 1.0174 1,193,100
May 17, 2024 1.0200 1.0900 1.0100 1.0300 0.9980 5,824,900
May 16, 2024 1.0200 1.0400 1.0100 1.0300 0.9980 779,800
May 15, 2024 1.0200 1.0400 1.0100 1.0200 0.9883 1,020,800
May 14, 2024 1.0400 1.0400 1.0100 1.0100 0.9786 1,202,700
May 13, 2024 1.0400 1.0600 1.0200 1.0400 1.0077 2,210,600
May 10, 2024 0.9950 1.0500 0.9950 1.0300 0.9980 3,751,800
May 9, 2024 0.9450 1.0200 0.9450 1.0000 0.9689 4,478,900
May 8, 2024 0.9400 0.9450 0.9350 0.9400 0.9108 750,600
May 7, 2024 0.9500 0.9500 0.9300 0.9400 0.9108 1,189,800
May 6, 2024 0.9200 0.9450 0.9200 0.9400 0.9108 2,638,300
May 3, 2024 0.9100 0.9250 0.9100 0.9200 0.8914 925,400
May 2, 2024 0.9050 0.9200 0.9050 0.9050 0.8769 856,700
Apr 30, 2024 0.9050 0.9150 0.9000 0.9100 0.8817 254,900
Apr 29, 2024 0.9150 0.9200 0.9000 0.9050 0.8769 1,125,200
Apr 26, 2024 0.9100 0.9200 0.9000 0.9100 0.8817 515,800
Apr 25, 2024 0.9300 0.9300 0.9000 0.9150 0.8866 931,800
Apr 24, 2024 0.9150 0.9250 0.9100 0.9150 0.8866 865,600
Apr 23, 2024 0.9100 0.9200 0.9050 0.9150 0.8866 384,400
Apr 22, 2024 0.8950 0.9100 0.8950 0.9000 0.8720 383,100
Apr 19, 2024 0.9350 0.9350 0.9000 0.9000 0.8720 1,716,900
Apr 18, 2024 0.9450 0.9450 0.9250 0.9350 0.9059 516,500
Apr 17, 2024 0.9350 0.9500 0.9150 0.9450 0.9156 1,749,000
Apr 16, 2024 0.9200 0.9350 0.8900 0.9350 0.9059 3,917,200
Apr 15, 2024 0.9550 0.9550 0.9100 0.9250 0.8962 3,592,400
Apr 12, 2024 0.9750 0.9750 0.9500 0.9550 0.9253 1,560,100
Apr 9, 2024 0.9750 0.9900 0.9700 0.9750 0.9447 1,636,300
Apr 8, 2024 0.9650 0.9800 0.9600 0.9750 0.9447 799,300
Apr 5, 2024 0.9700 0.9700 0.9600 0.9650 0.9350 562,800
Apr 4, 2024 0.9600 0.9800 0.9600 0.9700 0.9398 852,000
Apr 3, 2024 0.9600 0.9650 0.9400 0.9600 0.9302 2,769,200
Apr 2, 2024 0.9800 0.9800 0.9600 0.9650 0.9350 2,017,600
Apr 1, 2024 0.9700 0.9800 0.9650 0.9800 0.9495 1,869,500
Mar 29, 2024 0.9800 0.9850 0.9700 0.9750 0.9447 858,800
Mar 27, 2024 0.9950 1.0100 0.9700 0.9800 0.9495 4,514,200
Mar 26, 2024 0.9950 1.0100 0.9950 1.0000 0.9689 1,079,000
Mar 25, 2024 1.0100 1.0200 0.9950 0.9950 0.9641 2,232,100
Mar 22, 2024 1.0200 1.0200 1.0000 1.0100 0.9786 2,010,700
Mar 21, 2024 1.0600 1.0600 1.0100 1.0200 0.9883 4,168,100
Mar 20, 2024 1.0200 1.0700 1.0200 1.0500 1.0174 3,989,000
Mar 19, 2024 1.0200 1.0300 1.0100 1.0200 0.9883 547,300
Mar 18, 2024 1.0100 1.0400 1.0100 1.0200 0.9883 1,670,600
Mar 15, 2024 1.0100 1.0300 0.9900 1.0100 0.9786 2,977,900
Mar 14, 2024 1.0300 1.0300 0.9900 1.0100 0.9786 1,747,800
Mar 13, 2024 1.0500 1.0500 1.0200 1.0200 0.9883 1,478,400
Mar 12, 2024 1.0500 1.0600 1.0200 1.0400 1.0077 2,666,300
Mar 11, 2024 1.0300 1.0600 1.0000 1.0400 1.0077 4,635,400
Mar 8, 2024 0.9800 1.0400 0.9750 1.0300 0.9980 3,825,800
Mar 7, 2024 0.9700 0.9950 0.9600 0.9800 0.9495 1,883,300
Mar 6, 2024 0.9800 0.9800 0.9650 0.9700 0.9398 2,039,900
Mar 5, 2024 0.9700 0.9800 0.9650 0.9750 0.9447 837,500
Mar 4, 2024 0.9650 1.0000 0.9650 0.9700 0.9398 2,376,200
Mar 1, 2024 0.9850 1.0100 0.9600 0.9700 0.9398 2,507,800
Feb 29, 2024 0.9800 1.0000 0.9600 0.9850 0.9544 2,535,000
Feb 28, 2024 1.0200 1.0200 0.9850 0.9850 0.9544 1,931,000
Feb 27, 2024 1.0500 1.0500 0.9950 1.0200 0.9883 2,372,000
Feb 26, 2024 0.9900 1.0400 0.9550 1.0400 1.0077 5,863,400
Feb 23, 2024 1.0300 1.0400 0.9850 0.9950 0.9641 7,219,200
Feb 22, 2024 1.0600 1.0900 1.0300 1.0400 1.0077 4,719,900
Feb 21, 2024 1.0500 1.0600 1.0200 1.0600 1.0270 2,966,800
Feb 20, 2024 1.0400 1.0700 1.0200 1.0500 1.0174 4,368,900
Feb 19, 2024 1.0600 1.0700 1.0300 1.0500 1.0174 3,517,900
Feb 16, 2024 1.0900 1.1000 1.0400 1.0700 1.0367 6,831,200
Feb 15, 2024 1.0100 1.1100 0.9900 1.1000 1.0658 11,291,600
Feb 14, 2024 1.0200 1.0700 0.9750 1.0100 0.9786 11,745,100
Feb 13, 2024 0.9700 1.0700 0.9550 1.0400 1.0077 11,703,300
Feb 9, 2024 0.9250 0.9800 0.9150 0.9700 0.9398 5,916,300
Feb 8, 2024 0.9150 0.9350 0.8850 0.9250 0.8962 3,798,600
Feb 7, 2024 0.9850 0.9950 0.8800 0.9150 0.8866 15,685,800
Feb 6, 2024 0.8900 0.9350 0.8800 0.9300 0.9011 5,173,400
Feb 5, 2024 0.8700 0.9050 0.8400 0.8850 0.8575 8,865,400
Feb 2, 2024 0.8350 0.8400 0.7850 0.8400 0.8139 4,638,100
Jan 31, 2024 0.8600 0.8600 0.8350 0.8350 0.8090 1,550,100
Jan 30, 2024 0.8500 0.8600 0.8200 0.8550 0.8284 2,392,900
Jan 29, 2024 0.8800 0.8850 0.8450 0.8500 0.8236 2,539,600
Jan 26, 2024 0.8550 0.8900 0.8450 0.8700 0.8430 5,923,000
Jan 24, 2024 0.8500 0.8550 0.8450 0.8500 0.8236 1,114,400
Jan 23, 2024 0.8400 0.8500 0.8350 0.8500 0.8236 2,186,200
Jan 22, 2024 0.8350 0.8550 0.8300 0.8400 0.8139 2,762,200
Jan 19, 2024 0.8100 0.8400 0.8050 0.8350 0.8090 1,602,300
Jan 18, 2024 0.8350 0.8400 0.7850 0.8100 0.7848 4,642,700
Jan 17, 2024 0.7850 0.8500 0.7850 0.8350 0.8090 9,376,400
Jan 16, 2024 0.8000 0.8000 0.7800 0.7850 0.7606 1,815,800
Jan 15, 2024 0.7650 0.8050 0.7650 0.7950 0.7703 4,445,800

Related Tickers

6012.KL Maxis Berhad
3.6100
-1.10%
 
4863.KL Telekom Malaysia Berhad
6.55
0.00%
 
6888.KL Axiata Group Berhad
2.2400
-0.44%
 
T AT&T Inc.
21.69
-0.97%
 
VZ Verizon Communications Inc.
37.81
-1.18%