Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.410	0.410	0.395	0.400	0.375	17,586,301
2023-08-23	0.410	0.410	0.400	0.410	0.384	17,568,900
2023-08-22	0.410	0.420	0.400	0.405	0.380	22,776,000
2023-08-21	0.410	0.415	0.405	0.410	0.384	19,795,199
2023-08-18	0.420	0.420	0.410	0.410	0.384	18,501,500
2023-08-17	0.430	0.435	0.410	0.425	0.398	63,016,801
2023-08-16	0.410	0.430	0.400	0.430	0.403	53,671,000
2023-08-15	0.405	0.425	0.400	0.410	0.384	70,053,102
2023-08-14	0.390	0.410	0.385	0.405	0.380	77,437,797
2023-08-11	0.385	0.395	0.375	0.390	0.366	26,717,500
2023-08-10	0.385	0.390	0.380	0.385	0.361	16,200,500
2023-08-09	0.385	0.390	0.380	0.385	0.361	23,954,600
2023-08-08	0.380	0.390	0.375	0.385	0.361	28,175,500
2023-08-07	0.385	0.390	0.375	0.380	0.356	17,192,801
2023-08-04	0.380	0.390	0.375	0.385	0.361	22,034,600
2023-08-03	0.395	0.395	0.375	0.375	0.352	73,626,898
2023-08-02	0.365	0.385	0.365	0.375	0.352	39,236,199
2023-08-01	0.380	0.380	0.365	0.370	0.347	23,478,100
2023-07-31	0.390	0.390	0.370	0.380	0.356	47,780,102
2023-07-28	0.385	0.390	0.380	0.385	0.361	29,133,699
2023-07-27	0.390	0.400	0.375	0.385	0.361	63,032,500
2023-07-26	0.395	0.425	0.380	0.390	0.366	199,382,500
2023-07-25	0.375	0.400	0.370	0.390	0.366	69,903,102
2023-07-24	0.390	0.410	0.375	0.375	0.352	112,969,797
2023-07-21	0.355	0.400	0.345	0.395	0.370	145,852,406
2023-07-20	0.355	0.360	0.345	0.355	0.333	37,104,398
2023-07-18	0.345	0.365	0.340	0.350	0.328	65,168,000
2023-07-17	0.335	0.345	0.330	0.340	0.319	20,165,500
2023-07-14	0.335	0.345	0.330	0.335	0.314	22,256,500
2023-07-13	0.330	0.340	0.325	0.335	0.314	16,983,100
2023-07-12	0.330	0.330	0.320	0.325	0.305	7,403,800
2023-07-11	0.325	0.330	0.320	0.330	0.309	13,422,500
2023-07-10	0.315	0.325	0.310	0.325	0.305	11,934,700
2023-07-07	0.315	0.320	0.310	0.315	0.295	7,161,600
2023-07-06	0.320	0.320	0.310	0.310	0.291	2,768,400
2023-07-05	0.315	0.320	0.315	0.315	0.295	5,568,900
2023-07-04	0.305	0.320	0.305	0.315	0.295	17,640,900
2023-07-03	0.310	0.310	0.305	0.305	0.286	2,875,800
2023-06-30	0.305	0.310	0.300	0.305	0.286	3,229,500
2023-06-28	0.305	0.310	0.300	0.305	0.286	1,707,900
2023-06-27	0.305	0.310	0.300	0.300	0.281	2,570,400
2023-06-26	0.300	0.305	0.300	0.305	0.286	893,600
2023-06-23	0.305	0.310	0.300	0.300	0.281	3,346,000
2023-06-22	0.310	0.310	0.300	0.305	0.286	5,035,300
2023-06-21	0.300	0.310	0.300	0.310	0.291	8,773,900
2023-06-20	0.305	0.305	0.295	0.300	0.281	6,333,000
2023-06-19	0.305	0.305	0.300	0.300	0.281	1,346,300
2023-06-16	0.300	0.305	0.295	0.305	0.286	6,240,300
2023-06-15	0.305	0.305	0.295	0.300	0.281	10,163,600
2023-06-14	0.300	0.315	0.300	0.300	0.281	20,541,600
2023-06-13	0.305	0.310	0.300	0.300	0.281	5,176,700
2023-06-12	0.300	0.305	0.300	0.300	0.281	1,089,600
2023-06-09	0.295	0.305	0.295	0.300	0.281	9,968,900
2023-06-08	0.300	0.300	0.290	0.295	0.277	7,382,300
2023-06-07	0.300	0.305	0.295	0.300	0.281	9,078,200
2023-06-06	0.300	0.305	0.300	0.300	0.281	5,532,400
2023-06-02	0.305	0.305	0.300	0.300	0.281	5,911,400
2023-06-01	0.300	0.305	0.300	0.305	0.286	2,263,400
2023-05-31	0.305	0.310	0.300	0.300	0.281	6,029,700
2023-05-30	0.305	0.310	0.300	0.305	0.286	4,083,300

← NewerPage 14 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.