Yahoo

Mail

Singapore markets close in 11 minutes

Straits Times Index
3,405.70
-5.11(-0.15%)
Nikkei
40,780.70
-131.67(-0.32%)
Hang Seng
17,524.06
-275.55(-1.55%)
FTSE 100
8,220.90
+16.97(+0.21%)
Bitcoin USD
57,166.72
-330.70(-0.58%)
CMC Crypto 200
1,180.16
+14.05(+1.21%)

Mineral Resources Limited (MALRY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

38.73

+1.14

(+3.03%)

At close: 01:26PM EDT

Time period:

08 Jul 2023 - 08 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	40.05	40.25	38.71	38.73	38.73	3,300
03 Jul 2024	36.21	38.15	36.21	38.15	38.15	3,000
02 Jul 2024	36.20	36.20	35.36	35.36	35.36	6,100
01 Jul 2024	35.69	37.32	35.69	35.83	35.83	1,400
28 Jun 2024	36.47	36.47	35.62	35.62	35.62	2,800
27 Jun 2024	36.07	36.78	36.07	36.78	36.78	700
26 Jun 2024	36.44	37.53	36.44	37.50	37.50	7,700
25 Jun 2024	36.35	37.14	36.35	36.52	36.52	4,100
24 Jun 2024	36.77	36.77	36.58	36.58	36.58	1,700
21 Jun 2024	38.00	38.00	38.00	38.00	38.00	500
20 Jun 2024	38.71	40.28	38.71	40.28	40.28	700
18 Jun 2024	40.50	40.50	40.50	40.50	40.50	400
17 Jun 2024	40.50	40.50	40.50	40.50	40.50	300
14 Jun 2024	41.35	41.60	41.35	41.60	41.60	700
13 Jun 2024	43.00	43.00	43.00	43.00	43.00	1,400
12 Jun 2024	43.00	43.00	43.00	43.00	43.00	200
11 Jun 2024	48.31	48.31	48.31	48.31	48.31	-
10 Jun 2024	48.31	48.31	48.31	48.31	48.31	-
07 Jun 2024	48.31	48.31	48.31	48.31	48.31	-
06 Jun 2024	48.31	48.31	48.31	48.31	48.31	-
05 Jun 2024	48.31	48.31	48.31	48.31	48.31	-
04 Jun 2024	48.31	48.31	48.31	48.31	48.31	200
03 Jun 2024	49.94	49.94	49.94	49.94	49.94	-
31 May 2024	49.94	49.94	49.94	49.94	49.94	-
30 May 2024	49.94	49.94	49.94	49.94	49.94	100
29 May 2024	49.94	49.94	49.94	49.94	49.94	100
28 May 2024	49.94	49.94	49.94	49.94	49.94	100
24 May 2024	49.94	49.94	49.94	49.94	49.94	200
23 May 2024	50.35	50.35	49.81	49.81	49.81	1,300
22 May 2024	51.01	51.01	50.55	50.79	50.79	2,600
21 May 2024	53.35	53.35	52.53	52.71	52.71	700
20 May 2024	53.35	53.35	53.35	53.35	53.35	200
17 May 2024	51.64	51.64	51.64	51.64	51.64	-
16 May 2024	51.64	51.64	51.64	51.64	51.64	400
15 May 2024	50.56	50.56	50.56	50.56	50.56	-
14 May 2024	50.56	50.56	50.56	50.56	50.56	-
13 May 2024	52.11	52.11	50.55	50.56	50.56	1,100
10 May 2024	51.99	51.99	50.95	50.95	50.95	3,000
09 May 2024	50.26	50.26	50.26	50.26	50.26	200
08 May 2024	50.05	50.05	50.05	50.05	50.05	400
07 May 2024	48.81	48.81	48.81	48.81	48.81	-
06 May 2024	48.81	48.81	48.81	48.81	48.81	-
03 May 2024	48.81	48.81	48.81	48.81	48.81	-
02 May 2024	48.81	48.81	48.81	48.81	48.81	300
01 May 2024	46.81	47.59	46.81	47.59	47.59	2,700
30 Apr 2024	46.10	46.10	45.82	45.82	45.82	1,000
29 Apr 2024	46.74	46.74	46.01	46.02	46.02	1,600
26 Apr 2024	44.38	44.38	44.38	44.38	44.38	-
25 Apr 2024	44.38	44.38	44.38	44.38	44.38	-
24 Apr 2024	44.20	44.38	43.92	44.38	44.38	900
23 Apr 2024	43.92	43.92	43.92	43.92	43.92	-
22 Apr 2024	43.92	43.92	43.92	43.92	43.92	-
19 Apr 2024	43.98	44.30	43.92	43.92	43.92	800
18 Apr 2024	45.11	45.11	45.11	45.11	45.11	200
17 Apr 2024	45.37	45.37	44.56	44.56	44.56	400
16 Apr 2024	44.23	44.23	44.23	44.23	44.23	500
15 Apr 2024	46.70	46.70	46.70	46.70	46.70	800
12 Apr 2024	46.42	46.42	46.42	46.42	46.42	300
11 Apr 2024	46.58	46.58	46.58	46.58	46.58	300
10 Apr 2024	46.25	46.58	45.96	46.58	46.58	1,300
09 Apr 2024	46.32	46.32	46.32	46.32	46.32	400
08 Apr 2024	46.32	46.32	46.32	46.32	46.32	300
05 Apr 2024	46.32	46.32	46.00	46.32	46.32	1,700
04 Apr 2024	46.45	47.00	45.75	47.00	47.00	2,200
03 Apr 2024	46.60	46.60	46.60	46.60	46.60	500
02 Apr 2024	45.92	46.70	45.92	46.32	46.32	11,500
01 Apr 2024	47.48	47.48	46.67	47.06	47.06	3,600
28 Mar 2024	45.76	45.76	45.76	45.76	45.76	300
27 Mar 2024	45.47	45.47	45.10	45.10	45.10	7,500
26 Mar 2024	44.53	44.53	44.53	44.53	44.53	300
25 Mar 2024	45.39	45.39	45.12	45.12	45.12	500
22 Mar 2024	46.00	46.00	44.97	44.97	44.97	1,500
21 Mar 2024	45.54	45.54	45.54	45.54	45.54	200
20 Mar 2024	43.76	44.95	43.76	44.95	44.95	700
19 Mar 2024	43.76	43.76	43.76	43.76	43.76	-
18 Mar 2024	43.76	43.76	43.76	43.76	43.76	500
15 Mar 2024	43.65	43.65	43.65	43.65	43.65	300
14 Mar 2024	45.18	45.18	45.18	45.18	45.18	-
13 Mar 2024	44.60	45.18	44.60	45.18	45.18	1,300
12 Mar 2024	44.63	44.63	44.63	44.63	44.63	300
11 Mar 2024	43.06	43.06	43.06	43.06	43.06	600
08 Mar 2024	44.22	44.22	44.22	44.22	44.22	-
07 Mar 2024	44.22	44.22	44.22	44.22	44.22	400
06 Mar 2024	42.80	42.80	42.80	42.80	42.80	300
05 Mar 2024	42.15	42.15	42.15	42.15	42.15	300
04 Mar 2024	44.88	44.88	44.88	44.88	44.88	3,400
01 Mar 2024	44.00	44.50	44.00	44.50	44.50	5,300
01 Mar 2024	0.132 Dividend
29 Feb 2024	43.85	43.85	43.55	43.55	43.42	6,200
28 Feb 2024	42.75	42.75	42.75	42.75	42.62	-
27 Feb 2024	42.75	42.75	42.75	42.75	42.62	300
26 Feb 2024	40.77	42.75	40.77	42.75	42.62	400
23 Feb 2024	40.87	41.05	40.87	41.05	40.93	700
22 Feb 2024	38.44	39.90	38.44	39.90	39.78	600
21 Feb 2024	37.83	39.25	37.80	38.40	38.28	1,100
20 Feb 2024	38.75	39.50	38.75	39.50	39.38	600
16 Feb 2024	39.16	39.23	38.36	38.36	38.24	1,000
15 Feb 2024	37.60	37.65	37.60	37.65	37.54	2,600
14 Feb 2024	37.17	37.17	37.17	37.17	37.06	600
13 Feb 2024	36.29	36.29	35.90	35.90	35.79	3,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,405.70-5.11(-0.15%)

Nikkei40,780.70-131.67(-0.32%)

Hang Seng17,524.06-275.55(-1.55%)

FTSE 1008,220.90+16.97(+0.21%)

Bitcoin USD57,166.72-330.70(-0.58%)

CMC Crypto 2001,180.16+14.05(+1.21%)

Mineral Resources Limited (MALRY)

Straits Times Index
3,405.70
-5.11(-0.15%)

Nikkei
40,780.70
-131.67(-0.32%)

Hang Seng
17,524.06
-275.55(-1.55%)

FTSE 100
8,220.90
+16.97(+0.21%)

Bitcoin USD
57,166.72
-330.70(-0.58%)

CMC Crypto 200
1,180.16
+14.05(+1.21%)