Malaysian Resources Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.570	0.580	0.570	0.570	0.542	4,420,800
2024-08-15	0.570	0.575	0.555	0.570	0.542	12,799,100
2024-08-14	0.575	0.580	0.565	0.565	0.537	5,231,800
2024-08-13	0.570	0.575	0.555	0.565	0.537	5,833,900
2024-08-12	0.575	0.590	0.565	0.570	0.542	16,149,200
2024-08-09	0.550	0.575	0.545	0.565	0.537	25,871,900
2024-08-08	0.530	0.545	0.520	0.535	0.509	21,099,199
2024-08-07	0.520	0.550	0.500	0.545	0.518	31,039,900
2024-08-06	0.495	0.525	0.475	0.520	0.495	45,057,398
2024-08-05	0.555	0.560	0.470	0.485	0.461	59,607,398
2024-08-02	0.600	0.600	0.565	0.575	0.547	32,969,801
2024-08-01	0.625	0.625	0.600	0.605	0.576	16,516,199
2024-07-31	0.625	0.625	0.610	0.620	0.590	11,854,900
2024-07-30	0.635	0.645	0.620	0.620	0.590	12,082,900
2024-07-29	0.635	0.640	0.630	0.635	0.604	8,100,800
2024-07-26	0.625	0.630	0.620	0.630	0.599	7,553,200
2024-07-25	0.645	0.650	0.620	0.620	0.590	26,211,900
2024-07-24	0.665	0.670	0.645	0.650	0.618	10,588,900
2024-07-23	0.660	0.675	0.655	0.665	0.633	19,054,801
2024-07-22	0.675	0.675	0.635	0.655	0.623	23,321,000
2024-07-19	0.690	0.695	0.670	0.670	0.637	22,510,100
2024-07-18	0.680	0.700	0.675	0.695	0.661	44,786,699
2024-07-16	0.650	0.660	0.635	0.645	0.614	12,887,300
2024-07-15	0.640	0.665	0.640	0.650	0.618	25,405,400
2024-07-12	0.655	0.670	0.645	0.650	0.618	23,891,801
2024-07-11	0.640	0.660	0.635	0.650	0.618	20,714,801
2024-07-10	0.630	0.640	0.620	0.640	0.609	11,863,200
2024-07-09	0.645	0.650	0.625	0.630	0.599	10,767,300
2024-07-05	0.650	0.655	0.640	0.645	0.614	4,675,900
2024-07-04	0.655	0.660	0.640	0.650	0.618	21,254,500
2024-07-03	0.620	0.660	0.615	0.655	0.623	33,640,602
2024-07-02	0.610	0.625	0.610	0.615	0.585	14,229,100
2024-07-01	0.605	0.615	0.595	0.610	0.580	21,151,100
2024-06-28	0.605	0.610	0.590	0.605	0.576	21,193,600
2024-06-27	0.625	0.625	0.600	0.600	0.571	23,919,900
2024-06-26	0.615	0.630	0.615	0.620	0.590	11,110,000
2024-06-25	0.620	0.630	0.615	0.620	0.590	18,515,801
2024-06-24	0.640	0.640	0.615	0.620	0.590	19,368,699
2024-06-21	0.640	0.655	0.635	0.640	0.609	18,386,400
2024-06-20	0.645	0.650	0.635	0.640	0.609	9,544,600
2024-06-19	0.665	0.670	0.640	0.645	0.614	15,518,100
2024-06-18	0.670	0.675	0.655	0.660	0.628	8,630,800
2024-06-14	0.680	0.680	0.660	0.665	0.633	15,449,400
2024-06-13	0.675	0.690	0.675	0.680	0.647	15,366,300
2024-06-12	0.685	0.695	0.675	0.680	0.647	24,458,199
2024-06-11	0.655	0.690	0.650	0.685	0.652	55,016,398
2024-06-10	0.665	0.665	0.655	0.655	0.623	12,729,400
2024-06-07	0.660	0.670	0.650	0.660	0.628	27,653,301
2024-06-06	0.635	0.660	0.635	0.655	0.623	44,531,801
2024-06-05	0.640	0.640	0.625	0.635	0.604	22,982,600
2024-06-04	0.655	0.660	0.630	0.640	0.609	22,703,000
2024-05-31	0.675	0.680	0.650	0.655	0.623	61,518,500
2024-05-30	0.670	0.695	0.665	0.695	0.661	19,195,500
2024-05-29	0.685	0.685	0.670	0.680	0.647	12,766,800
2024-05-28	0.695	0.700	0.680	0.685	0.652	9,170,900
2024-05-27	0.695	0.705	0.690	0.695	0.661	12,910,500
2024-05-24	0.705	0.705	0.685	0.690	0.656	19,865,801
2024-05-23	0.710	0.715	0.695	0.710	0.675	24,829,801
2024-05-21	0.730	0.730	0.700	0.710	0.675	33,699,602
2024-05-20	0.720	0.740	0.715	0.730	0.694	41,821,398

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.0100 MYR
2025-04-30	0.0100 MYR
2024-04-30	0.0100 MYR
2023-04-26	0.0100 MYR
2022-04-27	0.0100 MYR
2021-04-19	0.0100 MYR
2020-04-29	0.0100 MYR
2019-07-29	0.0175 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.