Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.450	0.460	0.450	0.450	0.422	7,974,600
2023-11-20	0.455	0.455	0.445	0.450	0.422	9,219,400
2023-11-17	0.460	0.460	0.450	0.455	0.426	10,023,900
2023-11-16	0.450	0.460	0.445	0.460	0.431	15,426,200
2023-11-15	0.450	0.455	0.445	0.450	0.422	10,467,900
2023-11-14	0.455	0.460	0.445	0.445	0.417	12,200,700
2023-11-10	0.450	0.455	0.445	0.450	0.422	11,560,800
2023-11-09	0.450	0.455	0.445	0.450	0.422	11,531,600
2023-11-08	0.450	0.460	0.445	0.450	0.422	16,950,301
2023-11-07	0.455	0.455	0.440	0.445	0.417	24,608,400
2023-11-06	0.450	0.455	0.445	0.455	0.426	15,204,200
2023-11-03	0.445	0.455	0.435	0.445	0.417	28,978,600
2023-11-02	0.420	0.445	0.420	0.440	0.412	27,408,699
2023-11-01	0.430	0.435	0.420	0.420	0.394	14,056,000
2023-10-31	0.435	0.440	0.425	0.430	0.403	17,141,400
2023-10-30	0.435	0.440	0.420	0.430	0.403	31,566,801
2023-10-27	0.425	0.440	0.425	0.435	0.408	20,543,600
2023-10-26	0.415	0.430	0.415	0.425	0.398	28,901,900
2023-10-25	0.430	0.435	0.410	0.415	0.389	19,418,500
2023-10-24	0.415	0.430	0.405	0.425	0.398	20,851,600
2023-10-23	0.420	0.420	0.400	0.410	0.384	50,382,500
2023-10-20	0.430	0.435	0.420	0.420	0.394	37,902,000
2023-10-19	0.440	0.450	0.430	0.430	0.403	39,392,602
2023-10-18	0.460	0.460	0.430	0.445	0.417	50,315,898
2023-10-17	0.465	0.470	0.455	0.460	0.431	24,797,199
2023-10-16	0.480	0.480	0.460	0.460	0.431	42,065,801
2023-10-13	0.490	0.495	0.475	0.480	0.450	51,510,699
2023-10-12	0.460	0.490	0.460	0.490	0.459	67,612,898
2023-10-11	0.470	0.475	0.460	0.460	0.431	33,623,398
2023-10-10	0.455	0.470	0.450	0.465	0.436	44,743,000
2023-10-09	0.455	0.460	0.445	0.450	0.422	13,709,100
2023-10-06	0.445	0.460	0.445	0.455	0.426	19,396,500
2023-10-05	0.455	0.460	0.445	0.450	0.422	20,420,301
2023-10-04	0.450	0.455	0.440	0.450	0.422	30,827,900
2023-10-03	0.450	0.460	0.445	0.455	0.426	15,438,900
2023-10-02	0.465	0.470	0.450	0.455	0.426	24,984,301
2023-09-29	0.465	0.470	0.455	0.460	0.431	21,082,400
2023-09-27	0.475	0.475	0.460	0.465	0.436	23,538,500
2023-09-26	0.480	0.485	0.470	0.475	0.445	25,761,400
2023-09-25	0.485	0.500	0.475	0.480	0.450	73,637,508
2023-09-22	0.475	0.485	0.475	0.480	0.450	33,745,301
2023-09-21	0.490	0.490	0.470	0.475	0.445	39,286,199
2023-09-20	0.465	0.490	0.465	0.485	0.455	91,740,000
2023-09-19	0.465	0.475	0.460	0.465	0.436	46,084,000
2023-09-18	0.455	0.475	0.450	0.465	0.436	78,861,508
2023-09-15	0.460	0.460	0.445	0.455	0.426	50,711,699
2023-09-14	0.425	0.465	0.425	0.455	0.426	51,852,000
2023-09-13	0.435	0.440	0.425	0.425	0.398	21,316,600
2023-09-12	0.440	0.440	0.420	0.435	0.408	36,327,199
2023-09-11	0.450	0.460	0.430	0.440	0.412	34,174,398
2023-09-08	0.440	0.460	0.440	0.450	0.422	41,129,398
2023-09-07	0.470	0.475	0.440	0.440	0.412	53,239,500
2023-09-06	0.455	0.475	0.445	0.470	0.441	52,193,898
2023-09-05	0.485	0.485	0.455	0.460	0.431	78,020,203
2023-09-04	0.495	0.515	0.485	0.485	0.455	96,906,703
2023-09-01	0.445	0.510	0.445	0.495	0.464	195,827,906
2023-08-30	0.445	0.460	0.430	0.450	0.422	51,717,898
2023-08-29	0.445	0.455	0.430	0.440	0.412	67,177,102
2023-08-28	0.420	0.445	0.415	0.440	0.412	91,626,203
2023-08-25	0.400	0.420	0.395	0.420	0.394	27,848,500

← NewerPage 13 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.