Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.720	0.740	0.715	0.730	0.694	41,821,398
2024-05-17	0.695	0.725	0.695	0.715	0.680	44,070,000
2024-05-16	0.695	0.700	0.685	0.695	0.661	8,387,600
2024-05-15	0.705	0.710	0.685	0.690	0.656	16,667,100
2024-05-14	0.695	0.705	0.690	0.705	0.671	26,438,301
2024-05-13	0.700	0.705	0.685	0.690	0.656	20,618,900
2024-05-10	0.695	0.730	0.690	0.695	0.661	87,856,305
2024-05-09	0.680	0.700	0.675	0.690	0.656	19,927,400
2024-05-08	0.690	0.695	0.675	0.680	0.647	19,805,500
2024-05-07	0.685	0.700	0.670	0.685	0.652	32,283,000
2024-05-06	0.665	0.680	0.665	0.680	0.647	14,491,000
2024-05-03	0.670	0.670	0.655	0.665	0.633	8,352,000
2024-05-02	0.670	0.670	0.660	0.665	0.633	3,606,500
2024-04-30	0.675	0.685	0.660	0.670	0.637	14,842,500
2024-04-29	0.675	0.685	0.670	0.680	0.637	10,658,100
2024-04-26	0.675	0.685	0.670	0.675	0.633	6,712,900
2024-04-25	0.685	0.700	0.675	0.680	0.637	14,883,300
2024-04-24	0.680	0.690	0.680	0.685	0.642	17,339,100
2024-04-23	0.670	0.680	0.660	0.675	0.633	21,485,500
2024-04-22	0.635	0.670	0.635	0.665	0.623	20,993,801
2024-04-19	0.650	0.660	0.620	0.630	0.591	52,125,199
2024-04-18	0.655	0.660	0.645	0.650	0.609	13,551,700
2024-04-17	0.650	0.665	0.640	0.660	0.619	36,419,801
2024-04-16	0.685	0.685	0.645	0.655	0.614	64,177,199
2024-04-15	0.710	0.710	0.680	0.690	0.647	36,124,699
2024-04-12	0.670	0.715	0.665	0.715	0.670	44,580,898
2024-04-09	0.680	0.685	0.665	0.665	0.623	24,404,699
2024-04-08	0.660	0.680	0.655	0.675	0.633	21,204,900
2024-04-05	0.650	0.660	0.645	0.655	0.614	11,767,600
2024-04-04	0.645	0.660	0.645	0.655	0.614	13,776,000
2024-04-03	0.660	0.670	0.640	0.645	0.605	26,840,301
2024-04-02	0.660	0.670	0.655	0.665	0.623	16,198,000
2024-04-01	0.675	0.685	0.660	0.660	0.619	25,889,801
2024-03-29	0.660	0.675	0.655	0.675	0.633	17,485,199
2024-03-27	0.665	0.680	0.650	0.660	0.619	39,295,199
2024-03-26	0.635	0.675	0.635	0.665	0.623	38,907,000
2024-03-25	0.635	0.640	0.625	0.635	0.595	15,852,100
2024-03-22	0.625	0.640	0.620	0.635	0.595	29,109,801
2024-03-21	0.610	0.630	0.610	0.620	0.581	25,682,500
2024-03-20	0.610	0.615	0.605	0.610	0.572	9,793,700
2024-03-19	0.615	0.620	0.605	0.605	0.567	14,544,300
2024-03-18	0.605	0.625	0.605	0.615	0.576	23,653,199
2024-03-15	0.595	0.610	0.580	0.600	0.562	20,746,801
2024-03-14	0.575	0.595	0.570	0.590	0.553	20,722,699
2024-03-13	0.575	0.590	0.570	0.580	0.544	24,530,199
2024-03-12	0.560	0.570	0.560	0.570	0.534	5,799,200
2024-03-11	0.560	0.565	0.555	0.555	0.520	8,660,800
2024-03-08	0.575	0.580	0.555	0.560	0.525	15,498,500
2024-03-07	0.555	0.580	0.555	0.575	0.539	16,734,301
2024-03-06	0.575	0.575	0.555	0.555	0.520	15,840,200
2024-03-05	0.580	0.585	0.555	0.575	0.539	27,948,100
2024-03-04	0.590	0.590	0.570	0.575	0.539	10,552,100
2024-03-01	0.590	0.605	0.580	0.585	0.548	19,088,301
2024-02-29	0.585	0.590	0.570	0.585	0.548	17,586,801
2024-02-28	0.605	0.610	0.590	0.590	0.553	11,731,200
2024-02-27	0.600	0.610	0.590	0.600	0.562	10,740,000
2024-02-26	0.610	0.610	0.585	0.600	0.562	32,572,699
2024-02-23	0.610	0.610	0.600	0.605	0.567	19,582,100
2024-02-22	0.605	0.610	0.600	0.605	0.567	23,374,500
2024-02-21	0.635	0.635	0.605	0.605	0.567	39,500,500

← NewerPage 11 of 21 · 1,234 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.