STOCKS PULL BACK AS INVESTORS WATCH FOR CUES

Rivian stock soars after Volkswagen says it'll invest up to US$5 billion in JV

Mynews Holdings Berhad (5275.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.7050

+0.0250

(+3.68%)

At close: 04:59PM MYT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.6900	0.7100	0.6800	0.7050	0.7050	2,843,800
Jun 25, 2024	0.6850	0.6850	0.6700	0.6800	0.6800	1,509,500
Jun 24, 2024	0.6500	0.6900	0.6500	0.6700	0.6700	4,061,500
Jun 21, 2024	0.6400	0.6500	0.6400	0.6450	0.6450	442,700
Jun 20, 2024	0.6450	0.6450	0.6350	0.6400	0.6400	235,200
Jun 19, 2024	0.6600	0.6600	0.6400	0.6450	0.6450	458,100
Jun 18, 2024	0.6700	0.6700	0.6450	0.6600	0.6600	997,600
Jun 14, 2024	0.6800	0.6800	0.6550	0.6750	0.6750	1,071,000
Jun 13, 2024	0.6700	0.6800	0.6650	0.6650	0.6650	1,150,800
Jun 12, 2024	0.6450	0.6900	0.6450	0.6600	0.6600	3,040,600
Jun 11, 2024	0.6300	0.6400	0.6150	0.6400	0.6400	1,057,300
Jun 10, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	407,500
Jun 07, 2024	0.6300	0.6450	0.6200	0.6200	0.6200	891,800
Jun 06, 2024	0.6100	0.6500	0.6050	0.6300	0.6300	2,481,800
Jun 05, 2024	0.6150	0.6150	0.6000	0.6050	0.6050	795,200
Jun 04, 2024	0.6000	0.6250	0.5950	0.6150	0.6150	1,008,400
May 31, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	450,600
May 30, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	546,300
May 29, 2024	0.6150	0.6150	0.5900	0.6000	0.6000	915,300
May 28, 2024	0.5750	0.6350	0.5750	0.6200	0.6200	4,581,400
May 27, 2024	0.5700	0.5850	0.5700	0.5800	0.5800	1,407,300
May 24, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	917,000
May 23, 2024	0.5800	0.5800	0.5700	0.5750	0.5750	1,572,000
May 21, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	2,286,300
May 20, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	508,500
May 17, 2024	0.5450	0.5700	0.5400	0.5500	0.5500	2,394,800
May 16, 2024	0.5350	0.5450	0.5350	0.5450	0.5450	321,600
May 15, 2024	0.5450	0.5450	0.5350	0.5350	0.5350	163,500
May 14, 2024	0.5400	0.5450	0.5350	0.5400	0.5400	347,000
May 13, 2024	0.5350	0.5450	0.5350	0.5450	0.5450	569,200
May 10, 2024	0.5250	0.5400	0.5200	0.5400	0.5400	424,100
May 09, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	464,900
May 08, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	526,700
May 07, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	190,600
May 06, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	66,400
May 03, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	313,100
May 02, 2024	0.5200	0.5300	0.5150	0.5300	0.5300	581,500
Apr 30, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	119,200
Apr 29, 2024	0.5250	0.5300	0.5150	0.5150	0.5150	503,900
Apr 26, 2024	0.5200	0.5250	0.5100	0.5250	0.5250	371,800
Apr 25, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	457,200
Apr 24, 2024	0.5250	0.5250	0.5200	0.5250	0.5250	119,000
Apr 23, 2024	0.5150	0.5250	0.5150	0.5250	0.5250	253,100
Apr 22, 2024	0.5150	0.5200	0.5100	0.5150	0.5150	343,100
Apr 19, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	845,300
Apr 18, 2024	0.5300	0.5300	0.5200	0.5250	0.5250	152,800
Apr 17, 2024	0.5200	0.5300	0.5200	0.5250	0.5250	409,700
Apr 16, 2024	0.5250	0.5250	0.5100	0.5200	0.5200	960,000
Apr 15, 2024	0.5250	0.5300	0.5200	0.5300	0.5300	602,500
Apr 12, 2024	0.5350	0.5450	0.5300	0.5300	0.5300	864,300
Apr 09, 2024	0.5350	0.5400	0.5300	0.5400	0.5400	1,139,900
Apr 08, 2024	0.5400	0.5400	0.5350	0.5400	0.5400	575,800
Apr 05, 2024	0.5300	0.5450	0.5300	0.5400	0.5400	574,500
Apr 04, 2024	0.5300	0.5350	0.5250	0.5350	0.5350	1,354,300
Apr 03, 2024	0.5400	0.5400	0.5300	0.5350	0.5350	586,900
Apr 02, 2024	0.5400	0.5450	0.5250	0.5400	0.5400	1,341,100
Apr 01, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	2,078,600
Mar 29, 2024	0.5450	0.5500	0.5400	0.5500	0.5500	684,400
Mar 27, 2024	0.5450	0.5550	0.5350	0.5450	0.5450	1,884,800
Mar 26, 2024	0.5700	0.5800	0.5350	0.5400	0.5400	7,320,600
Mar 25, 2024	0.5100	0.5250	0.5050	0.5200	0.5200	1,200,200
Mar 22, 2024	0.5100	0.5150	0.5050	0.5050	0.5050	182,400
Mar 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	538,800
Mar 20, 2024	0.5050	0.5100	0.5050	0.5050	0.5050	309,200
Mar 19, 2024	0.5100	0.5100	0.5050	0.5100	0.5100	543,300
Mar 18, 2024	0.5150	0.5150	0.5050	0.5100	0.5100	180,600
Mar 15, 2024	0.5100	0.5150	0.5100	0.5100	0.5100	368,400
Mar 14, 2024	0.5200	0.5200	0.5100	0.5150	0.5150	322,500
Mar 13, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	122,100
Mar 12, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	263,700
Mar 11, 2024	0.5150	0.5200	0.5050	0.5200	0.5200	26,400
Mar 08, 2024	0.5100	0.5200	0.5100	0.5150	0.5150	104,000
Mar 07, 2024	0.5150	0.5150	0.5100	0.5100	0.5100	115,800
Mar 06, 2024	0.5100	0.5150	0.5050	0.5100	0.5100	70,600
Mar 05, 2024	0.5100	0.5150	0.5050	0.5050	0.5050	233,500
Mar 04, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	26,000
Mar 01, 2024	0.5100	0.5150	0.5100	0.5100	0.5100	49,600
Feb 29, 2024	0.5150	0.5150	0.5100	0.5100	0.5100	48,100
Feb 28, 2024	0.5200	0.5250	0.5150	0.5150	0.5150	79,400
Feb 27, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	221,500
Feb 26, 2024	0.5150	0.5200	0.5150	0.5150	0.5150	84,800
Feb 23, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	114,700
Feb 22, 2024	0.5200	0.5250	0.5150	0.5150	0.5150	305,400
Feb 21, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	162,700
Feb 20, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	51,200
Feb 19, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	76,800
Feb 16, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	155,000
Feb 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	24,100
Feb 13, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	22,700
Feb 09, 2024	0.5250	0.5250	0.5200	0.5250	0.5250	800
Feb 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	32,200
Feb 07, 2024	0.5150	0.5150	0.5100	0.5150	0.5150	73,000
Feb 06, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	255,300
Feb 05, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	85,400
Feb 02, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	154,700
Jan 31, 2024	0.5200	0.5200	0.5150	0.5200	0.5200	67,300
Jan 30, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	78,600
Jan 29, 2024	0.5150	0.5150	0.5100	0.5150	0.5150	63,200
Jan 26, 2024	0.5100	0.5150	0.5100	0.5100	0.5100	204,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,705.46-83.02(-0.38%)

S&P 5005,459.74-9.56(-0.17%)

DOW38,977.99-134.17(-0.34%)

CAD/USD0.7303-0.0020(-0.28%)

CRUDE OIL81.12+0.29(+0.36%)

Bitcoin CAD84,362.80-467.56(-0.55%)

STOCKS PULL BACK AS INVESTORS WATCH FOR CUES

Mynews Holdings Berhad (5275.KL)

S&P/TSX
21,705.46
-83.02(-0.38%)

S&P 500
5,459.74
-9.56(-0.17%)

DOW
38,977.99
-134.17(-0.34%)

CAD/USD
0.7303
-0.0020(-0.28%)

CRUDE OIL
81.12
+0.29(+0.36%)

Bitcoin CAD
84,362.80
-467.56(-0.55%)