Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.625	0.640	0.620	0.635	0.595	24,003,100
2024-02-19	0.620	0.630	0.610	0.625	0.586	21,534,801
2024-02-16	0.615	0.625	0.610	0.615	0.576	14,647,200
2024-02-15	0.625	0.635	0.610	0.610	0.572	27,779,199
2024-02-14	0.615	0.625	0.615	0.625	0.586	15,015,200
2024-02-13	0.615	0.625	0.610	0.625	0.586	23,812,500
2024-02-09	0.605	0.620	0.595	0.610	0.572	17,471,699
2024-02-08	0.580	0.610	0.580	0.605	0.567	24,668,100
2024-02-07	0.605	0.610	0.575	0.585	0.548	45,613,102
2024-02-06	0.595	0.610	0.585	0.605	0.567	54,714,500
2024-02-05	0.610	0.625	0.585	0.595	0.558	68,253,000
2024-02-02	0.640	0.640	0.600	0.615	0.576	86,998,602
2024-01-31	0.635	0.665	0.625	0.650	0.609	73,780,703
2024-01-30	0.640	0.655	0.620	0.635	0.595	52,266,500
2024-01-29	0.650	0.705	0.635	0.645	0.605	169,242,594
2024-01-26	0.590	0.680	0.590	0.650	0.609	267,246,812
2024-01-24	0.535	0.595	0.525	0.580	0.544	180,529,406
2024-01-23	0.535	0.550	0.525	0.535	0.501	53,226,000
2024-01-22	0.515	0.535	0.515	0.530	0.497	44,710,898
2024-01-19	0.500	0.520	0.495	0.515	0.483	38,002,898
2024-01-18	0.525	0.525	0.480	0.500	0.469	69,543,000
2024-01-17	0.510	0.525	0.500	0.520	0.487	51,788,602
2024-01-16	0.545	0.550	0.500	0.510	0.478	131,852,203
2024-01-15	0.480	0.540	0.480	0.535	0.501	122,119,508
2024-01-12	0.475	0.490	0.470	0.480	0.450	28,763,301
2024-01-11	0.480	0.485	0.465	0.470	0.441	21,906,699
2024-01-10	0.475	0.485	0.475	0.475	0.445	24,657,500
2024-01-09	0.495	0.495	0.470	0.475	0.445	20,587,400
2024-01-08	0.490	0.510	0.485	0.490	0.459	89,986,000
2024-01-05	0.470	0.490	0.470	0.490	0.459	26,639,500
2024-01-04	0.470	0.485	0.470	0.470	0.441	43,044,199
2024-01-03	0.445	0.480	0.445	0.470	0.441	37,168,500
2024-01-02	0.445	0.455	0.445	0.450	0.422	16,241,400
2023-12-29	0.450	0.450	0.445	0.445	0.417	5,190,100
2023-12-28	0.450	0.455	0.445	0.450	0.422	7,054,000
2023-12-27	0.450	0.455	0.445	0.455	0.426	4,316,100
2023-12-26	0.450	0.455	0.445	0.455	0.426	7,755,400
2023-12-22	0.450	0.455	0.440	0.445	0.417	8,943,300
2023-12-21	0.450	0.450	0.445	0.450	0.422	3,690,300
2023-12-20	0.450	0.455	0.445	0.445	0.417	3,916,000
2023-12-19	0.445	0.460	0.445	0.450	0.422	23,259,100
2023-12-18	0.450	0.455	0.440	0.445	0.417	13,216,800
2023-12-15	0.445	0.450	0.440	0.450	0.422	7,851,000
2023-12-14	0.440	0.450	0.435	0.445	0.417	24,989,301
2023-12-13	0.440	0.445	0.435	0.435	0.408	6,298,600
2023-12-12	0.440	0.445	0.430	0.440	0.412	10,636,700
2023-12-11	0.425	0.445	0.425	0.440	0.412	25,964,900
2023-12-08	0.415	0.425	0.415	0.420	0.394	9,679,800
2023-12-07	0.420	0.420	0.415	0.415	0.389	3,584,900
2023-12-06	0.420	0.430	0.420	0.420	0.394	2,131,600
2023-12-05	0.415	0.430	0.410	0.425	0.398	10,784,900
2023-12-04	0.415	0.420	0.410	0.415	0.389	7,827,500
2023-12-01	0.425	0.430	0.415	0.415	0.389	7,081,100
2023-11-30	0.425	0.425	0.415	0.425	0.398	8,908,300
2023-11-29	0.435	0.440	0.420	0.420	0.394	9,433,900
2023-11-28	0.430	0.440	0.420	0.435	0.408	11,354,300
2023-11-27	0.445	0.450	0.435	0.440	0.412	7,767,500
2023-11-24	0.450	0.455	0.440	0.450	0.422	11,293,900
2023-11-23	0.450	0.455	0.450	0.450	0.422	5,315,500
2023-11-22	0.450	0.455	0.450	0.450	0.422	5,945,000

← NewerPage 12 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.