5E Resources Holdings Berhad (KLSE:5ER)
Malaysia · Delayed Price · Currency is MYR 0.2200
+0.0050 (2.33%)
At close: Aug 11, 2026
KLSE:5ER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 417,900 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 1,432,200 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,875,300 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 385,100 |
| Aug 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,125,300 |
| Aug 4, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 6,197,300 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 717,900 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 925,600 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 330,400 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 83,400 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 514,700 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,447,100 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,293,800 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 222,500 |
| Jul 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,885,400 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 3,815,900 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 611,800 |
| Jul 17, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 5,057,500 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 5,649,700 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 773,800 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 3,406,300 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,901,200 |
| Jul 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 575,100 |
| Jul 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,931,100 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,349,300 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,840,000 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,689,800 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,143,200 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,134,900 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 263,400 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,118,800 |
| Jun 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 68,100 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 461,400 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 300,100 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 802,400 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,754,800 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 416,300 |
| Jun 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,181,100 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 547,500 |
| Jun 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,065,600 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 3,290,800 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 5,335,100 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,649,500 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 7,244,300 |
| Jun 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,196,400 |
| Jun 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,799,800 |
| Jun 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 8,072,400 |
| Jun 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,115,500 |
| Jun 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,447,800 |
| May 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,197,900 |