TipRanks
PT Merdeka Gold Resources Tbk Shs Spon Hong Kong Depositary Receipt Repr 1/10th of Sh Reg S (HK:6228)
:6228
Hong Kong Market
6228
PT Merdeka Gold Resources Tbk Shs Spon Hong Kong Depositary Receipt Repr 1/10th of Sh Reg S
RESEARCH TOOLSreports

PT Merdeka Gold Resources Tbk Shs Spon Hong Kong Depositary Receipt Repr 1/10th of Sh Reg S (6228) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 06, 2026
33.98
34.38
33.50
33.78
33.78
-0.65%
1,496,600
2.14
Oct 05, 2026
33.70
34.74
33.70
34.00
34.00
+0.83%
255,000
0.36
Oct 02, 2026
33.90
33.90
33.24
33.72
33.72
-0.53%
174,300
0.24
Oct 01, 2026
33.90
34.30
33.20
33.90
33.90
0.00%
0
0.00
Sep 30, 2026
33.20
34.30
33.20
33.90
33.90
+2.36%
221,500
0.29
Sep 29, 2026
32.80
33.16
30.94
33.12
33.12
+0.98%
368,700
0.48
Sep 28, 2026
34.20
34.20
32.50
32.80
32.80
-4.09%
243,446
0.31
Sep 25, 2026
35.20
35.20
32.88
34.20
34.20
+0.06%
1,006,484
1.24
Sep 24, 2026
34.00
34.72
32.56
34.18
34.18
-0.23%
607,517
0.74
Sep 23, 2026
34.16
34.54
34.06
34.26
34.26
+0.29%
302,500
0.25
Sep 22, 2026
34.22
34.28
33.00
34.16
34.16
-0.41%
457,974
―
Sep 21, 2026
34.54
34.56
33.90
34.30
34.30
-0.69%
361,600
―
Sep 18, 2026
33.70
34.54
33.36
34.54
34.54
+2.86%
952,323
―
Sep 17, 2026
33.86
34.54
32.74
33.58
33.58
-0.83%
221,700
―
Sep 16, 2026
34.50
34.50
32.50
33.86
33.86
+3.87%
379,500
―
Sep 15, 2026
33.90
34.18
32.60
32.60
32.60
-3.83%
1,179,600
―
Sep 14, 2026
38.00
38.00
32.50
33.90
33.90
-13.48%
1,046,400
―
Sep 11, 2026
38.50
39.50
37.62
39.18
39.18
+1.77%
415,000
―
Sep 10, 2026
38.72
40.38
38.30
38.50
38.50
-0.57%
425,100
―
Sep 09, 2026
38.50
39.06
37.32
38.72
38.72
+0.57%
374,900
―
Sep 08, 2026
38.30
39.10
37.94
38.50
38.50
+0.52%
870,000
―
Sep 07, 2026
38.28
38.76
37.36
38.30
38.30
-0.10%
813,900
―
Sep 04, 2026
37.50
39.50
37.50
38.34
38.34
+3.51%
356,600
―
Sep 03, 2026
36.80
37.82
36.28
37.04
37.04
+2.72%
889,800
―
Sep 02, 2026
38.00
38.44
35.38
36.06
36.06
-7.54%
1,590,400
―
Sep 01, 2026
39.90
41.48
38.44
39.00
39.00
-1.91%
1,527,600
―
Aug 31, 2026
41.40
41.40
39.00
39.76
39.76
-3.96%
1,404,500
―
Aug 28, 2026
40.04
41.58
39.80
41.40
41.40
+3.40%
608,500
―
Aug 27, 2026
40.32
40.98
39.50
40.04
40.04
-0.65%
370,000
―
Aug 26, 2026
40.00
40.92
37.92
40.30
40.30
+0.90%
860,300
―
Aug 25, 2026
39.20
41.00
39.00
39.94
39.94
+2.41%
711,100
―
Aug 24, 2026
36.00
39.46
35.22
39.00
39.00
+9.00%
1,311,740
―
Aug 21, 2026
36.00
36.00
35.50
35.78
35.78
+0.06%
1,219,000
―
Aug 20, 2026
35.98
36.20
35.60
35.76
35.76
+0.06%
1,313,500
―
Aug 19, 2026
35.76
36.66
35.18
35.74
35.74
-0.06%
151,100
―
Aug 18, 2026
35.64
36.34
34.50
35.76
35.76
+0.34%
393,000
―
Aug 17, 2026
34.30
36.64
34.30
35.64
35.64
+2.65%
744,000
―
Aug 14, 2026
35.00
35.10
33.80
34.72
34.72
-0.80%
730,800
―
Aug 13, 2026
34.20
35.24
33.64
35.00
35.00
+3.55%
768,200
―
Aug 12, 2026
34.50
34.54
32.80
33.80
33.80
-2.03%
663,000
―
Aug 11, 2026
35.00
35.50
34.00
34.50
34.50
-0.29%
650,400
―
Aug 10, 2026
32.80
36.50
32.80
34.60
34.60
+5.88%
585,400
―
Aug 07, 2026
32.00
32.80
32.00
32.68
32.68
+2.06%
1,041,700
―
Aug 06, 2026
32.28
33.64
31.02
32.02
32.02
-0.19%
1,120,000
―
Aug 05, 2026
30.00
32.72
30.00
32.08
32.08
+6.93%
1,718,100
―
Aug 04, 2026
29.70
30.78
29.00
30.00
30.00
+1.01%
985,900
―
Aug 03, 2026
29.40
29.88
28.98
29.70
29.70
0.00%
521,100
―
Jul 31, 2026
27.50
29.72
27.40
29.70
29.70
+8.00%
663,100
―
Jul 30, 2026
26.50
27.60
26.50
27.50
27.50
+2.61%
1,029,800
―
Jul 29, 2026
26.50
26.80
26.22
26.80
26.80
+1.13%
905,200
―
Rows:
50