Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

5E Resources Holdings Berhad (0397) Historical Prices

MY:0397 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.260.260.250.250.25-1.96%5,088,8003.14
Nov 10, 20260.250.260.240.260.26+6.25%2,739,0001.73
Nov 09, 20260.240.250.240.240.240.00%00.00
Nov 06, 20260.250.250.240.240.24-4.00%1,980,3001.27
Nov 05, 20260.240.260.240.250.25+6.38%8,209,2005.65
Nov 04, 20260.230.240.230.240.24+2.17%212,3000.14
Nov 03, 20260.240.240.230.230.23-2.13%297,5000.20
Nov 02, 20260.240.240.230.240.24-4.08%1,089,4000.74
Oct 30, 20260.240.250.230.250.25+4.26%822,4000.53
Oct 29, 20260.240.240.230.240.24-2.08%693,5000.44
Oct 28, 20260.240.250.240.240.24-2.04%122,7000.08
Oct 27, 20260.250.250.240.250.250.00%396,6000.25
Oct 26, 20260.250.250.240.250.250.00%1,209,7000.78
Oct 23, 20260.240.250.240.250.25+4.26%544,0000.35
Oct 22, 20260.250.250.240.240.24-4.08%5,752,4003.82
Oct 21, 20260.230.250.230.250.25+6.52%6,990,9004.93
Oct 20, 20260.220.230.220.230.23+6.98%2,987,1002.18
Oct 19, 20260.220.220.220.220.220.00%251,9000.18
Oct 16, 20260.220.220.220.220.220.00%288,8000.20
Oct 15, 20260.220.220.220.220.220.00%883,2000.60
Oct 14, 20260.210.220.210.220.22+2.38%310,8000.20
Oct 13, 20260.220.220.210.210.210.00%369,0000.23
Oct 12, 20260.210.220.210.210.21+2.44%2,511,9001.57
Oct 09, 20260.210.210.200.210.210.00%549,0000.33
Oct 08, 20260.200.210.200.210.21+2.50%125,4000.08
Oct 07, 20260.210.210.200.200.200.00%2,443,1001.49
Oct 06, 20260.200.200.200.200.200.00%187,0000.11
Oct 05, 20260.200.200.200.200.200.00%354,5000.21
Oct 02, 20260.200.200.200.200.20+2.56%372,8000.22
Oct 01, 20260.200.210.200.200.200.00%5,327,1003.14
Sep 30, 20260.200.200.200.200.200.00%2,179,8001.30
Sep 29, 20260.200.200.200.200.20-2.50%1,602,7000.95
Sep 28, 20260.200.200.200.200.200.00%109,5000.06
Sep 25, 20260.210.210.200.200.200.00%647,4000.38
Sep 24, 20260.200.200.200.200.200.00%20,0000.01
Sep 23, 20260.200.200.200.200.200.00%855,6000.50
Sep 22, 20260.200.200.200.200.20+2.56%965,0000.57
Sep 21, 20260.200.200.200.200.20-2.50%608,0000.36
Sep 18, 20260.200.200.200.200.200.00%1,258,5000.74
Sep 17, 20260.200.210.200.200.20-2.44%1,086,1000.64
Sep 16, 20260.210.210.200.210.210.00%00.00
Sep 15, 20260.210.210.200.210.210.00%798,4000.46
Sep 14, 20260.210.210.200.210.21-2.38%765,1000.44
Sep 11, 20260.210.210.210.210.210.00%271,2000.16
Sep 10, 20260.210.210.210.210.21+2.44%413,1000.23
Sep 09, 20260.220.220.210.210.21-2.38%2,251,0001.23
Sep 08, 20260.210.220.210.210.21+2.44%327,6000.18
Sep 07, 20260.210.210.210.210.21-2.38%581,3000.30
Sep 04, 20260.210.220.210.210.210.00%4,237,3002.21
Sep 03, 20260.220.220.210.210.21-2.33%393,1000.20