Malaysian Resources (MYRS)

MYRS
🏛️ Malasia →
0.53
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 0.52 0.53 0.52 0.53 10.4M
2024-12-30 0.51 0.53 0.51 0.52 12.2M
2024-12-27 0.51 0.52 0.50 0.52 16.6M
2024-12-26 0.50 0.51 0.50 0.51 7.8M
2024-12-24 0.50 0.50 0.50 0.50 4.1M
2024-12-23 0.50 0.51 0.50 0.50 5.8M
2024-12-20 0.50 0.51 0.49 0.50 8.9M
2024-12-19 0.50 0.50 0.49 0.50 24.1M
2024-12-18 0.52 0.52 0.51 0.52 12.4M
2024-12-17 0.52 0.52 0.51 0.52 9.3M
2024-12-16 0.53 0.54 0.52 0.52 11.1M
2024-12-13 0.52 0.53 0.52 0.53 9.1M
2024-12-12 0.52 0.52 0.52 0.52 5.3M
2024-12-11 0.52 0.53 0.52 0.52 6.3M
2024-12-10 0.53 0.53 0.52 0.52 11.2M
2024-12-09 0.54 0.54 0.52 0.53 13.1M
2024-12-06 0.54 0.55 0.53 0.54 8.2M
2024-12-05 0.54 0.55 0.53 0.54 13.6M
2024-12-04 0.53 0.55 0.53 0.54 28.2M
2024-12-03 0.52 0.53 0.52 0.53 14.5M
2024-12-02 0.53 0.54 0.51 0.52 15.1M
2024-11-29 0.53 0.54 0.53 0.53 12.4M
2024-11-28 0.53 0.53 0.52 0.53 7.7M
2024-11-27 0.52 0.53 0.52 0.53 5.1M
2024-11-26 0.53 0.53 0.52 0.52 5.0M
2024-11-25 0.53 0.53 0.52 0.53 4.2M
2024-11-22 0.52 0.53 0.51 0.53 14.4M
2024-11-21 0.53 0.53 0.52 0.52 5.9M
2024-11-20 0.53 0.54 0.52 0.52 7.7M
2024-11-19 0.53 0.54 0.53 0.53 6.0M
2024-11-18 0.53 0.54 0.52 0.53 9.9M
2024-11-15 0.53 0.54 0.53 0.53 5.8M
2024-11-14 0.54 0.55 0.53 0.53 12.0M
2024-11-13 0.53 0.55 0.53 0.54 7.8M
2024-11-12 0.57 0.58 0.53 0.53 21.9M
2024-11-11 0.57 0.58 0.56 0.57 5.5M
2024-11-08 0.58 0.58 0.57 0.57 5.2M
2024-11-07 0.59 0.59 0.57 0.58 20.8M
2024-11-06 0.57 0.59 0.57 0.59 11.1M
2024-11-05 0.58 0.58 0.57 0.57 6.9M
2024-11-04 0.56 0.58 0.56 0.58 7.7M
2024-11-01 0.56 0.56 0.55 0.56 6.5M
2024-10-30 0.57 0.57 0.55 0.56 11.6M
2024-10-29 0.57 0.58 0.57 0.57 7.1M
2024-10-28 0.58 0.59 0.57 0.57 10.9M
2024-10-25 0.59 0.59 0.58 0.59 8.2M
2024-10-24 0.60 0.60 0.58 0.59 8.4M
2024-10-23 0.60 0.61 0.59 0.60 12.5M
2024-10-22 0.60 0.61 0.59 0.60 7.9M
2024-10-21 0.59 0.60 0.58 0.60 17.0M
2024-10-18 0.61 0.62 0.61 0.61 13.4M
2024-10-17 0.62 0.63 0.61 0.62 14.9M
2024-10-16 0.62 0.63 0.61 0.62 20.2M
2024-10-15 0.61 0.63 0.59 0.62 23.4M
2024-10-14 0.61 0.62 0.60 0.61 8.5M
2024-10-11 0.60 0.62 0.60 0.61 15.1M
2024-10-10 0.59 0.62 0.59 0.60 36.7M
2024-10-09 0.59 0.59 0.58 0.58 20.0M
2024-10-08 0.57 0.59 0.56 0.58 23.3M
2024-10-07 0.57 0.58 0.57 0.57 12.4M
2024-10-04 0.58 0.58 0.56 0.57 15.2M
2024-10-03 0.59 0.60 0.58 0.58 8.9M
2024-10-02 0.60 0.60 0.58 0.58 16.5M
2024-10-01 0.59 0.61 0.59 0.60 13.9M
2024-09-30 0.59 0.60 0.59 0.59 10.1M
2024-09-27 0.61 0.62 0.59 0.59 16.6M
2024-09-26 0.60 0.61 0.59 0.61 20.1M
2024-09-25 0.64 0.64 0.60 0.60 23.5M
2024-09-24 0.64 0.65 0.62 0.63 16.7M
2024-09-23 0.64 0.66 0.63 0.64 25.4M
2024-09-20 0.64 0.65 0.63 0.63 22.1M
2024-09-19 0.60 0.64 0.60 0.64 41.7M
2024-09-18 0.61 0.62 0.59 0.60 10.9M
2024-09-17 0.61 0.62 0.60 0.61 15.8M
2024-09-13 0.58 0.61 0.58 0.60 36.9M
2024-09-12 0.56 0.58 0.56 0.58 10.6M
2024-09-11 0.57 0.57 0.55 0.55 12.3M
2024-09-10 0.58 0.59 0.56 0.57 12.6M
2024-09-09 0.57 0.58 0.57 0.58 13.4M
2024-09-06 0.57 0.59 0.57 0.58 21.8M
2024-09-05 0.60 0.60 0.56 0.57 22.3M
2024-09-04 0.60 0.62 0.59 0.60 20.4M
2024-09-03 0.60 0.64 0.60 0.62 31.7M
2024-09-02 0.56 0.63 0.55 0.60 58.7M
2024-08-30 0.52 0.55 0.51 0.55 17.9M
2024-08-29 0.51 0.53 0.51 0.52 11.8M
2024-08-28 0.53 0.55 0.51 0.51 11.0M
2024-08-27 0.54 0.54 0.52 0.53 7.3M
2024-08-26 0.56 0.56 0.54 0.54 4.8M
2024-08-23 0.57 0.57 0.55 0.55 9.3M
2024-08-22 0.58 0.58 0.57 0.57 2.4M
2024-08-21 0.57 0.58 0.57 0.58 8.1M
2024-08-20 0.57 0.58 0.56 0.57 10.5M
2024-08-19 0.58 0.58 0.57 0.57 10.5M
2024-08-16 0.57 0.58 0.57 0.57 4.4M
2024-08-15 0.57 0.58 0.56 0.57 12.8M
2024-08-14 0.58 0.58 0.57 0.57 5.2M
2024-08-13 0.57 0.58 0.56 0.57 5.8M
2024-08-12 0.58 0.59 0.57 0.57 16.1M
2024-08-09 0.55 0.58 0.55 0.57 25.9M
2024-08-08 0.53 0.55 0.52 0.54 21.1M
2024-08-07 0.52 0.55 0.50 0.55 31.0M
2024-08-06 0.50 0.53 0.48 0.52 45.1M
2024-08-05 0.56 0.56 0.47 0.49 59.6M
2024-08-02 0.60 0.60 0.57 0.58 33.0M
2024-08-01 0.63 0.63 0.60 0.61 16.5M
2024-07-31 0.63 0.63 0.61 0.62 11.9M
2024-07-30 0.64 0.65 0.62 0.62 12.1M
2024-07-29 0.64 0.64 0.63 0.64 8.1M
2024-07-26 0.63 0.63 0.62 0.63 7.6M
2024-07-25 0.65 0.65 0.62 0.62 26.2M
2024-07-24 0.67 0.67 0.65 0.65 10.6M
2024-07-23 0.66 0.68 0.66 0.67 19.1M
2024-07-22 0.68 0.68 0.64 0.66 23.3M
2024-07-19 0.69 0.70 0.67 0.67 22.5M
2024-07-18 0.68 0.70 0.68 0.70 44.8M
2024-07-17 0.65 0.69 0.65 0.68 68.3M
2024-07-16 0.65 0.66 0.64 0.65 12.9M
2024-07-15 0.64 0.67 0.64 0.65 25.4M
2024-07-12 0.66 0.67 0.65 0.65 23.9M
2024-07-11 0.64 0.66 0.64 0.65 20.7M
2024-07-10 0.63 0.64 0.62 0.64 11.9M
2024-07-09 0.65 0.65 0.63 0.63 10.8M
2024-07-05 0.65 0.66 0.64 0.65 4.7M
2024-07-04 0.66 0.66 0.64 0.65 21.3M
2024-07-03 0.62 0.66 0.62 0.66 33.6M
2024-07-02 0.61 0.63 0.61 0.62 14.2M
2024-07-01 0.61 0.62 0.60 0.61 21.2M
2024-06-28 0.61 0.61 0.59 0.61 21.2M
2024-06-27 0.63 0.63 0.60 0.60 23.9M
2024-06-26 0.62 0.63 0.62 0.62 11.1M
2024-06-25 0.62 0.63 0.62 0.62 18.5M
2024-06-24 0.64 0.64 0.62 0.62 19.4M
2024-06-21 0.64 0.66 0.64 0.64 18.4M
2024-06-20 0.65 0.65 0.64 0.64 9.5M
2024-06-19 0.67 0.67 0.64 0.65 15.5M
2024-06-18 0.67 0.68 0.66 0.66 8.6M
2024-06-14 0.68 0.68 0.66 0.67 15.4M
2024-06-13 0.68 0.69 0.68 0.68 15.4M
2024-06-12 0.69 0.70 0.68 0.68 24.5M
2024-06-11 0.66 0.69 0.65 0.69 55.0M
2024-06-10 0.67 0.67 0.66 0.66 12.7M
2024-06-07 0.66 0.67 0.65 0.66 27.7M
2024-06-06 0.64 0.66 0.64 0.66 44.5M
2024-06-05 0.64 0.64 0.63 0.64 23.0M
2024-06-04 0.66 0.66 0.63 0.64 22.7M
2024-05-31 0.68 0.68 0.65 0.66 61.5M
2024-05-30 0.67 0.70 0.67 0.70 19.2M
2024-05-29 0.69 0.69 0.67 0.68 12.8M
2024-05-28 0.70 0.70 0.68 0.69 9.2M
2024-05-27 0.70 0.71 0.69 0.70 12.9M
2024-05-24 0.71 0.71 0.69 0.69 19.9M
2024-05-23 0.71 0.72 0.70 0.71 24.8M
2024-05-21 0.73 0.73 0.70 0.71 33.7M
2024-05-20 0.72 0.74 0.72 0.73 41.8M
2024-05-17 0.70 0.73 0.70 0.72 44.1M
2024-05-16 0.70 0.70 0.69 0.70 8.4M
2024-05-15 0.71 0.71 0.69 0.69 16.7M
2024-05-14 0.70 0.71 0.69 0.71 26.4M
2024-05-13 0.70 0.71 0.69 0.69 20.6M
2024-05-10 0.70 0.73 0.69 0.70 87.9M
2024-05-09 0.68 0.70 0.68 0.69 19.9M
2024-05-08 0.69 0.70 0.68 0.68 19.8M
2024-05-07 0.69 0.70 0.67 0.69 32.3M
2024-05-06 0.67 0.68 0.67 0.68 14.5M
2024-05-03 0.67 0.67 0.66 0.67 8.4M
2024-05-02 0.67 0.67 0.66 0.67 3.6M
2024-04-30 0.68 0.69 0.66 0.67 14.8M
2024-04-29 0.68 0.69 0.67 0.68 10.7M
2024-04-26 0.68 0.69 0.67 0.68 6.7M
2024-04-25 0.69 0.70 0.68 0.68 14.9M
2024-04-24 0.68 0.69 0.68 0.69 17.3M
2024-04-23 0.67 0.68 0.66 0.68 21.5M
2024-04-22 0.64 0.67 0.64 0.67 21.0M
2024-04-19 0.65 0.66 0.62 0.63 52.1M
2024-04-18 0.66 0.66 0.65 0.65 13.6M
2024-04-17 0.65 0.67 0.64 0.66 36.4M
2024-04-16 0.69 0.69 0.65 0.66 64.2M
2024-04-15 0.71 0.71 0.68 0.69 36.1M
2024-04-12 0.67 0.72 0.67 0.72 44.6M
2024-04-09 0.68 0.69 0.67 0.67 24.4M
2024-04-08 0.66 0.68 0.66 0.68 21.2M
2024-04-05 0.65 0.66 0.65 0.66 11.8M
2024-04-04 0.65 0.66 0.65 0.66 13.8M
2024-04-03 0.66 0.67 0.64 0.65 26.8M
2024-04-02 0.66 0.67 0.66 0.67 16.2M
2024-04-01 0.68 0.69 0.66 0.66 25.9M
2024-03-29 0.66 0.68 0.66 0.68 17.5M
2024-03-27 0.67 0.68 0.65 0.66 39.3M
2024-03-26 0.64 0.68 0.64 0.67 38.9M
2024-03-25 0.64 0.64 0.63 0.64 15.9M
2024-03-22 0.63 0.64 0.62 0.64 29.1M
2024-03-21 0.61 0.63 0.61 0.62 25.7M
2024-03-20 0.61 0.62 0.61 0.61 9.8M
2024-03-19 0.62 0.62 0.61 0.61 14.5M
2024-03-18 0.61 0.63 0.61 0.62 23.7M
2024-03-15 0.60 0.61 0.58 0.60 20.7M
2024-03-14 0.58 0.60 0.57 0.59 20.7M
2024-03-13 0.58 0.59 0.57 0.58 24.5M
2024-03-12 0.56 0.57 0.56 0.57 5.8M
2024-03-11 0.56 0.57 0.56 0.56 8.7M
2024-03-08 0.58 0.58 0.56 0.56 15.5M
2024-03-07 0.56 0.58 0.56 0.58 16.7M
2024-03-06 0.58 0.58 0.56 0.56 15.8M
2024-03-05 0.58 0.59 0.56 0.58 27.9M
2024-03-04 0.59 0.59 0.57 0.58 10.6M
2024-03-01 0.59 0.61 0.58 0.59 19.1M
2024-02-29 0.59 0.59 0.57 0.59 17.6M
2024-02-28 0.61 0.61 0.59 0.59 11.7M
2024-02-27 0.60 0.61 0.59 0.60 10.7M
2024-02-26 0.61 0.61 0.59 0.60 32.6M
2024-02-23 0.61 0.61 0.60 0.61 19.6M
2024-02-22 0.61 0.61 0.60 0.61 23.4M
2024-02-21 0.64 0.64 0.61 0.61 39.5M
2024-02-20 0.63 0.64 0.62 0.64 24.0M
2024-02-19 0.62 0.63 0.61 0.63 21.5M
2024-02-16 0.62 0.63 0.61 0.62 14.6M
2024-02-15 0.63 0.64 0.61 0.61 27.8M
2024-02-14 0.62 0.63 0.62 0.63 15.0M
2024-02-13 0.62 0.63 0.61 0.63 23.8M
2024-02-09 0.61 0.62 0.60 0.61 17.5M
2024-02-08 0.58 0.61 0.58 0.61 24.7M
2024-02-07 0.61 0.61 0.58 0.59 45.6M
2024-02-06 0.60 0.61 0.59 0.61 54.7M
2024-02-05 0.61 0.63 0.59 0.60 68.3M
2024-02-02 0.64 0.64 0.60 0.62 87.0M
2024-01-31 0.64 0.67 0.63 0.65 73.8M
2024-01-30 0.64 0.66 0.62 0.64 52.3M
2024-01-29 0.65 0.71 0.64 0.65 169.2M
2024-01-26 0.59 0.68 0.59 0.65 267.2M
2024-01-24 0.54 0.60 0.53 0.58 180.5M
2024-01-23 0.54 0.55 0.53 0.54 53.2M
2024-01-22 0.52 0.54 0.52 0.53 44.7M
2024-01-19 0.50 0.52 0.50 0.52 38.0M
2024-01-18 0.53 0.53 0.48 0.50 69.5M
2024-01-17 0.51 0.53 0.50 0.52 51.8M
2024-01-16 0.55 0.55 0.50 0.51 131.9M
2024-01-15 0.48 0.54 0.48 0.54 122.1M
2024-01-12 0.48 0.49 0.47 0.48 28.8M
2024-01-11 0.48 0.49 0.47 0.47 21.9M
2024-01-10 0.48 0.49 0.48 0.48 24.7M
2024-01-09 0.50 0.50 0.47 0.48 20.6M
2024-01-08 0.49 0.51 0.49 0.49 90.0M
2024-01-05 0.47 0.49 0.47 0.49 26.6M
2024-01-04 0.47 0.49 0.47 0.47 43.0M
2024-01-03 0.45 0.48 0.45 0.47 37.2M
2024-01-02 0.45 0.46 0.45 0.45 16.2M