最新更新:2024-11-21 16:56:24
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.945
-0.010
(-1.1%)
0.940-0.960
871.7K
REDTONE
REDTONE INTERNATIONAL BERHAD
类型: 创业板
代码: 0032
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.945
-0.010
-1.1
8,717
0.960
0.940
REDTONE
REDTONE INTERNATIONAL BERHAD
类型：创业板
代码：0032
| 股价 (令吉) | ：0.945 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-1.1 |
| 成交量（'00) | ：8,717 |
| 今日最高 (令吉) | ：0.960 |
| 今日最低 (令吉) | ：0.940 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-11-21
0.940
0.960
0.940
6263
2024-11-21
626.3K
0.940
-0.015
(-1.6%)
0.940-0.960
2024-11-20
0.955
0.970
0.955
6185
2024-11-20
618.5K
0.955
-0.015
(-1.6%)
0.955-0.970
2024-11-19
0.970
0.980
0.965
6553
2024-11-19
655.3K
0.970
-0.005
(-0.5%)
0.965-0.980
2024-11-18
0.975
0.990
0.965
3666
2024-11-18
366.6K
0.975
-
0.965-0.990
2024-11-15
0.975
0.990
0.970
8828
2024-11-15
882.8K
0.975
-0.025
(-2.5%)
0.970-0.990
2024-11-14
1.000
1.000
0.975
8441
2024-11-14
844.1K
1.000
-0.020
(-2.0%)
0.975-1.000
2024-11-13
1.020
1.020
0.965
7664
2024-11-13
766.4K
1.020
+0.035
(3.5%)
0.965-1.020
2024-11-12
0.985
1.010
0.955
13932
2024-11-12
1.4M
0.985
-0.025
(-2.5%)
0.955-1.010
2024-11-11
1.010
1.020
0.990
5393
2024-11-11
539.3K
1.010
+0.010
(1.0%)
0.990-1.020
2024-11-08
1.000
1.020
1.000
4378
2024-11-08
437.8K
1.000
-0.010
(-1.0%)
1.000-1.020
2024-11-07
1.010
1.040
1.010
4286
2024-11-07
428.6K
1.010
-0.020
(-1.9%)
1.010-1.040
2024-11-06
1.030
1.030
0.990
13843
2024-11-06
1.4M
1.030
+0.010
(1.0%)
0.990-1.030
2024-11-05
1.020
1.020
1.010
5857
2024-11-05
585.7K
1.020
-
1.010-1.020
2024-11-04
1.020
1.040
1.000
25658
2024-11-04
2.6M
1.020
+0.025
(2.5%)
1.000-1.040
2024-11-01
0.995
1.010
0.995
4247
2024-11-01
424.7K
0.995
-0.015
(-1.5%)
0.995-1.010
2024-10-31
1.010
1.020
0.995
5989
2024-10-31
598.9K
1.010
+0.010
(1.0%)
0.995-1.020
2024-10-30
1.010
1.020
0.995
5989
2024-10-30
598.9K
1.010
+0.010
(1.0%)
0.995-1.020
2024-10-29
1.000
1.010
0.990
7894
2024-10-29
789.4K
1.000
+0.010
(1.0%)
0.990-1.010
2024-10-28
0.990
1.000
0.990
6879
2024-10-28
687.9K
0.990
-0.010
(-1.0%)
0.990-1.000
2024-10-25
1.000
1.010
0.985
7060
2024-10-25
706.0K
1.000
-
0.985-1.010
2024-10-24
1.000
1.020
0.990
18571
2024-10-24
1.9M
1.000
-0.010
(-1.0%)
0.990-1.020
2024-10-23
1.010
1.020
0.965
17862
2024-10-23
1.8M
1.010
+0.035
(3.6%)
0.965-1.020
2024-10-22
0.975
0.990
0.960
6267
2024-10-22
626.7K
0.975
-0.005
(-0.5%)
0.960-0.990
2024-10-21
0.980
0.980
0.965
7483
2024-10-21
748.3K
0.980
-
0.965-0.980
2024-10-18
0.980
0.990
0.955
23298
2024-10-18
2.3M
0.980
+0.020
(2.1%)
0.955-0.990
2024-10-17
0.960
0.960
0.940
5102
2024-10-17
510.2K
0.960
+0.010
(1.1%)
0.940-0.960
2024-10-16
0.950
0.950
0.915
13036
2024-10-16
1.3M
0.950
+0.025
(2.7%)
0.915-0.950
2024-10-15
0.925
0.945
0.925
7251
2024-10-15
725.1K
0.925
-0.020
(-2.1%)
0.925-0.945
2024-10-14
0.945
0.955
0.945
2867
2024-10-14
286.7K
0.945
+0.005
(0.5%)
0.945-0.955
2024-10-11
0.940
0.965
0.940
5571
2024-10-11
557.1K
0.940
-0.020
(-2.1%)
0.940-0.965
2024-10-10
0.960
0.970
0.950
7721
2024-10-10
772.1K
0.960
-0.010
(-1.0%)
0.950-0.970
2024-10-09
0.970
0.980
0.945
26510
2024-10-09
2.7M
0.970
+0.025
(2.6%)
0.945-0.980
2024-10-08
0.945
0.945
0.900
18258
2024-10-08
1.8M
0.945
+0.020
(2.2%)
0.900-0.945
2024-10-07
0.925
0.930
0.915
10279
2024-10-07
1.0M
0.925
+0.005
(0.5%)
0.915-0.930
2024-10-04
0.920
0.940
0.910
16484
2024-10-04
1.6M
0.920
-0.020
(-2.1%)
0.910-0.940
2024-10-03
0.940
0.940
0.910
7384
2024-10-03
738.4K
0.940
+0.005
(0.5%)
0.910-0.940
2024-10-02
0.935
0.950
0.910
13007
2024-10-02
1.3M
0.935
-0.020
(-2.1%)
0.910-0.950
2024-10-01
0.955
0.955
0.930
10948
2024-10-01
1.1M
0.955
+0.025
(2.7%)
0.930-0.955
2024-09-30
0.930
0.935
0.915
6364
2024-09-30
636.4K
0.930
+0.005
(0.5%)
0.915-0.935
2024-09-27
0.925
0.945
0.925
9243
2024-09-27
924.3K
0.925
-0.020
(-2.1%)
0.925-0.945
2024-09-26
0.945
0.945
0.915
12221
2024-09-26
1.2M
0.945
-0.020
(-2.1%)
0.915-0.945
2024-09-25
0.965
0.975
0.950
12917
2024-09-25
1.3M
0.965
-
0.950-0.975
2024-09-24
0.965
0.985
0.965
6762
2024-09-24
676.2K
0.965
-0.015
(-1.5%)
0.965-0.985
2024-09-23
0.980
0.980
0.960
11503
2024-09-23
1.2M
0.980
+0.025
(2.6%)
0.960-0.980
2024-09-20
0.955
0.995
0.955
29033
2024-09-20
2.9M
0.955
-0.015
(-1.6%)
0.955-0.995
2024-09-19
0.970
0.970
0.955
14341
2024-09-19
1.4M
0.970
+0.015
(1.6%)
0.955-0.970
2024-09-18
0.955
0.975
0.950
17397
2024-09-18
1.7M
0.955
+0.005
(0.5%)
0.950-0.975
2024-09-17
0.950
0.955
0.935
17760
2024-09-17
1.8M
0.950
+0.015
(1.6%)
0.935-0.955
2024-09-16
0.935
0.950
0.935
24339
2024-09-16
2.4M
0.935
-0.005
(-0.5%)
0.935-0.950
2024-09-13
0.935
0.950
0.935
24339
2024-09-13
2.4M
0.935
-0.005
(-0.5%)
0.935-0.950
2024-09-12
0.940
0.970
0.940
20394
2024-09-12
2.0M
0.940
-0.015
(-1.6%)
0.940-0.970
2024-09-11
0.955
0.980
0.950
14944
2024-09-11
1.5M
0.955
-0.025
(-2.5%)
0.950-0.980
2024-09-10
0.980
0.995
0.970
7494
2024-09-10
749.4K
0.980
-
0.970-0.995
2024-09-09
0.980
0.995
0.965
15123
2024-09-09
1.5M
0.980
-0.005
(-0.5%)
0.965-0.995
2024-09-06
0.985
0.995
0.975
8259
2024-09-06
825.9K
0.985
-0.005
(-0.5%)
0.975-0.995
2024-09-05
0.990
1.000
0.975
13692
2024-09-05
1.4M
0.990
-0.020
(-2.0%)
0.975-1.000
2024-09-04
1.010
1.010
0.985
11495
2024-09-04
1.1M
1.010
+0.010
(1.0%)
0.985-1.010
2024-09-03
1.000
1.020
0.995
11311
2024-09-03
1.1M
1.000
-0.010
(-1.0%)
0.995-1.020
2024-09-02
1.010
1.050
1.010
7919
2024-09-02
791.9K
1.010
-0.040
(-3.8%)
1.010-1.050
