Mynews Holdings Berhad (5275.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.6100

+0.0300

(+5.17%)

As of 12:29PM MYT. Market open.

Time period:

28 May 2023 - 28 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	0.5750	0.6100	0.5750	0.6100	0.6100	2,068,800
27 May 2024	0.5700	0.5850	0.5700	0.5800	0.5800	1,407,300
24 May 2024	0.5700	0.5700	0.5600	0.5700	0.5700	917,000
23 May 2024	0.5800	0.5800	0.5700	0.5750	0.5750	1,572,000
21 May 2024	0.5600	0.5800	0.5500	0.5800	0.5800	2,286,300
20 May 2024	0.5500	0.5600	0.5500	0.5600	0.5600	508,500
17 May 2024	0.5450	0.5700	0.5400	0.5500	0.5500	2,394,800
16 May 2024	0.5350	0.5450	0.5350	0.5450	0.5450	321,600
15 May 2024	0.5450	0.5450	0.5350	0.5350	0.5350	163,500
14 May 2024	0.5400	0.5450	0.5350	0.5400	0.5400	347,000
13 May 2024	0.5350	0.5450	0.5350	0.5450	0.5450	569,200
10 May 2024	0.5250	0.5400	0.5200	0.5400	0.5400	424,100
09 May 2024	0.5200	0.5250	0.5200	0.5250	0.5250	464,900
08 May 2024	0.5200	0.5250	0.5150	0.5200	0.5200	526,700
07 May 2024	0.5250	0.5250	0.5150	0.5200	0.5200	190,600
06 May 2024	0.5300	0.5300	0.5250	0.5250	0.5250	66,400
03 May 2024	0.5350	0.5350	0.5300	0.5300	0.5300	313,100
02 May 2024	0.5200	0.5300	0.5150	0.5300	0.5300	581,500
30 Apr 2024	0.5150	0.5200	0.5150	0.5200	0.5200	119,200
29 Apr 2024	0.5250	0.5300	0.5150	0.5150	0.5150	503,900
26 Apr 2024	0.5200	0.5250	0.5100	0.5250	0.5250	371,800
25 Apr 2024	0.5200	0.5250	0.5150	0.5200	0.5200	457,200
24 Apr 2024	0.5250	0.5250	0.5200	0.5250	0.5250	119,000
23 Apr 2024	0.5150	0.5250	0.5150	0.5250	0.5250	253,100
22 Apr 2024	0.5150	0.5200	0.5100	0.5150	0.5150	343,100
19 Apr 2024	0.5200	0.5200	0.5100	0.5200	0.5200	845,300
18 Apr 2024	0.5300	0.5300	0.5200	0.5250	0.5250	152,800
17 Apr 2024	0.5200	0.5300	0.5200	0.5250	0.5250	409,700
16 Apr 2024	0.5250	0.5250	0.5100	0.5200	0.5200	960,000
15 Apr 2024	0.5250	0.5300	0.5200	0.5300	0.5300	602,500
12 Apr 2024	0.5350	0.5450	0.5300	0.5300	0.5300	864,300
09 Apr 2024	0.5350	0.5400	0.5300	0.5400	0.5400	1,139,900
08 Apr 2024	0.5400	0.5400	0.5350	0.5400	0.5400	575,800
05 Apr 2024	0.5300	0.5450	0.5300	0.5400	0.5400	574,500
04 Apr 2024	0.5300	0.5350	0.5250	0.5350	0.5350	1,354,300
03 Apr 2024	0.5400	0.5400	0.5300	0.5350	0.5350	586,900
02 Apr 2024	0.5400	0.5450	0.5250	0.5400	0.5400	1,341,100
01 Apr 2024	0.5500	0.5500	0.5400	0.5400	0.5400	2,078,600
29 Mar 2024	0.5450	0.5500	0.5400	0.5500	0.5500	684,400
27 Mar 2024	0.5450	0.5550	0.5350	0.5450	0.5450	1,884,800
26 Mar 2024	0.5700	0.5800	0.5350	0.5400	0.5400	7,320,600
25 Mar 2024	0.5100	0.5250	0.5050	0.5200	0.5200	1,200,200
22 Mar 2024	0.5100	0.5150	0.5050	0.5050	0.5050	182,400
21 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	538,800
20 Mar 2024	0.5050	0.5100	0.5050	0.5050	0.5050	309,200
19 Mar 2024	0.5100	0.5100	0.5050	0.5100	0.5100	543,300
18 Mar 2024	0.5150	0.5150	0.5050	0.5100	0.5100	180,600
15 Mar 2024	0.5100	0.5150	0.5100	0.5100	0.5100	368,400
14 Mar 2024	0.5200	0.5200	0.5100	0.5150	0.5150	322,500
13 Mar 2024	0.5200	0.5250	0.5200	0.5200	0.5200	122,100
12 Mar 2024	0.5200	0.5250	0.5150	0.5200	0.5200	263,700
11 Mar 2024	0.5150	0.5200	0.5050	0.5200	0.5200	26,400
08 Mar 2024	0.5100	0.5200	0.5100	0.5150	0.5150	104,000
07 Mar 2024	0.5150	0.5150	0.5100	0.5100	0.5100	115,800
06 Mar 2024	0.5100	0.5150	0.5050	0.5100	0.5100	70,600
05 Mar 2024	0.5100	0.5150	0.5050	0.5050	0.5050	233,500
04 Mar 2024	0.5100	0.5150	0.5100	0.5150	0.5150	26,000
01 Mar 2024	0.5100	0.5150	0.5100	0.5100	0.5100	49,600
29 Feb 2024	0.5150	0.5150	0.5100	0.5100	0.5100	48,100
28 Feb 2024	0.5200	0.5250	0.5150	0.5150	0.5150	79,400
27 Feb 2024	0.5150	0.5200	0.5150	0.5200	0.5200	221,500
26 Feb 2024	0.5150	0.5200	0.5150	0.5150	0.5150	84,800
23 Feb 2024	0.5150	0.5200	0.5150	0.5200	0.5200	114,700
22 Feb 2024	0.5200	0.5250	0.5150	0.5150	0.5150	305,400
21 Feb 2024	0.5200	0.5250	0.5150	0.5200	0.5200	162,700
20 Feb 2024	0.5200	0.5200	0.5150	0.5150	0.5150	51,200
19 Feb 2024	0.5150	0.5200	0.5150	0.5200	0.5200	76,800
16 Feb 2024	0.5200	0.5200	0.5150	0.5150	0.5150	155,000
15 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
14 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	24,100
13 Feb 2024	0.5200	0.5250	0.5200	0.5200	0.5200	22,700
09 Feb 2024	0.5250	0.5250	0.5200	0.5250	0.5250	800
08 Feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	32,200
07 Feb 2024	0.5150	0.5150	0.5100	0.5150	0.5150	73,000
06 Feb 2024	0.5200	0.5200	0.5100	0.5200	0.5200	255,300
05 Feb 2024	0.5200	0.5250	0.5200	0.5200	0.5200	85,400
02 Feb 2024	0.5150	0.5200	0.5150	0.5200	0.5200	154,700
31 Jan 2024	0.5200	0.5200	0.5150	0.5200	0.5200	67,300
30 Jan 2024	0.5150	0.5150	0.5150	0.5150	0.5150	78,600
29 Jan 2024	0.5150	0.5150	0.5100	0.5150	0.5150	63,200
26 Jan 2024	0.5100	0.5150	0.5100	0.5100	0.5100	204,000
24 Jan 2024	0.5100	0.5150	0.5100	0.5100	0.5100	234,100
23 Jan 2024	0.5100	0.5150	0.5100	0.5150	0.5150	70,100
22 Jan 2024	0.5100	0.5200	0.5100	0.5100	0.5100	239,100
19 Jan 2024	0.5050	0.5100	0.5050	0.5100	0.5100	166,400
18 Jan 2024	0.5050	0.5100	0.5050	0.5050	0.5050	339,800
17 Jan 2024	0.5200	0.5250	0.5050	0.5100	0.5100	522,600
16 Jan 2024	0.5150	0.5250	0.5100	0.5250	0.5250	301,400
15 Jan 2024	0.5200	0.5200	0.5150	0.5150	0.5150	249,300
12 Jan 2024	0.5150	0.5200	0.5150	0.5200	0.5200	145,300
11 Jan 2024	0.5250	0.5250	0.5150	0.5150	0.5150	88,200
10 Jan 2024	0.5200	0.5200	0.5150	0.5150	0.5150	277,200
09 Jan 2024	0.5300	0.5300	0.5250	0.5250	0.5250	126,200
08 Jan 2024	0.5250	0.5300	0.5200	0.5250	0.5250	298,800
05 Jan 2024	0.5250	0.5400	0.5200	0.5250	0.5250	2,513,300
04 Jan 2024	0.5200	0.5250	0.5200	0.5250	0.5250	139,400
03 Jan 2024	0.5150	0.5250	0.5150	0.5250	0.5250	243,700
02 Jan 2024	0.5150	0.5200	0.5150	0.5200	0.5200	49,700
29 Dec 2023	0.5200	0.5200	0.5100	0.5200	0.5200	261,200
28 Dec 2023	0.5200	0.5250	0.5100	0.5200	0.5200	406,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,037.20-21.40(-0.27%)

ASX 2007,768.20-20.10(-0.26%)

AUD/USD0.6669+0.0011(+0.16%)

OIL78.90+1.18(+1.52%)

GOLD2,353.00+18.50(+0.79%)

Bitcoin AUD101,704.61-1,339.75(-1.30%)

Mynews Holdings Berhad (5275.KL)

ALL ORDS
8,037.20
-21.40(-0.27%)

ASX 200
7,768.20
-20.10(-0.26%)

AUD/USD
0.6669
+0.0011(+0.16%)

OIL
78.90
+1.18(+1.52%)

GOLD
2,353.00
+18.50(+0.79%)

Bitcoin AUD
101,704.61
-1,339.75(-1.30%)