Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.305	0.310	0.300	0.305	0.286	5,036,100
2023-05-26	0.305	0.305	0.300	0.305	0.286	5,342,300
2023-05-25	0.305	0.310	0.300	0.305	0.286	6,627,000
2023-05-24	0.305	0.315	0.305	0.305	0.286	3,445,500
2023-05-23	0.315	0.320	0.305	0.310	0.291	13,735,800
2023-05-22	0.315	0.320	0.310	0.310	0.291	4,807,800
2023-05-19	0.320	0.325	0.315	0.320	0.300	2,212,300
2023-05-18	0.320	0.325	0.315	0.320	0.300	4,430,800
2023-05-17	0.310	0.325	0.310	0.315	0.295	19,533,500
2023-05-16	0.310	0.315	0.305	0.310	0.291	2,229,400
2023-05-15	0.310	0.315	0.305	0.310	0.291	4,255,500
2023-05-12	0.315	0.315	0.310	0.310	0.291	1,627,700
2023-05-11	0.315	0.320	0.310	0.310	0.291	3,084,200
2023-05-10	0.315	0.320	0.315	0.315	0.295	2,738,900
2023-05-09	0.320	0.320	0.310	0.315	0.295	5,622,700
2023-05-08	0.315	0.320	0.310	0.315	0.295	12,315,200
2023-05-05	0.315	0.315	0.310	0.310	0.291	3,639,000
2023-05-03	0.315	0.320	0.310	0.315	0.295	4,067,700
2023-05-02	0.305	0.320	0.305	0.315	0.295	8,871,200
2023-04-28	0.310	0.315	0.305	0.305	0.286	8,111,100
2023-04-27	0.310	0.310	0.305	0.310	0.291	2,553,400
2023-04-26	0.310	0.315	0.305	0.310	0.291	5,020,700
2023-04-25	0.320	0.325	0.315	0.315	0.286	9,682,400
2023-04-20	0.315	0.320	0.310	0.315	0.286	15,588,800
2023-04-19	0.320	0.320	0.310	0.310	0.281	11,894,200
2023-04-18	0.340	0.340	0.315	0.320	0.290	30,501,900
2023-04-17	0.340	0.345	0.335	0.335	0.304	7,008,200
2023-04-14	0.340	0.340	0.335	0.340	0.309	6,959,300
2023-04-13	0.340	0.340	0.335	0.340	0.309	1,914,700
2023-04-12	0.340	0.345	0.340	0.340	0.309	1,283,300
2023-04-11	0.345	0.345	0.340	0.340	0.309	1,406,800
2023-04-10	0.340	0.345	0.340	0.340	0.309	2,723,400
2023-04-07	0.330	0.345	0.330	0.340	0.309	9,688,200
2023-04-06	0.335	0.340	0.325	0.330	0.300	11,587,600
2023-04-05	0.340	0.340	0.330	0.330	0.300	12,647,200
2023-04-04	0.350	0.350	0.340	0.345	0.313	6,687,400
2023-04-03	0.345	0.350	0.340	0.345	0.313	6,323,300
2023-03-31	0.345	0.350	0.340	0.345	0.313	10,714,200
2023-03-30	0.345	0.350	0.340	0.345	0.313	15,322,600
2023-03-29	0.325	0.345	0.325	0.345	0.313	17,045,100
2023-03-28	0.330	0.330	0.325	0.325	0.295	3,943,500
2023-03-27	0.330	0.335	0.325	0.325	0.295	5,147,300
2023-03-24	0.340	0.340	0.325	0.325	0.295	9,433,900
2023-03-23	0.315	0.340	0.310	0.335	0.304	27,134,301
2023-03-22	0.315	0.315	0.310	0.315	0.286	10,139,600
2023-03-21	0.305	0.315	0.305	0.310	0.281	7,259,500
2023-03-20	0.305	0.310	0.300	0.305	0.277	5,130,400
2023-03-17	0.305	0.315	0.305	0.305	0.277	8,961,100
2023-03-16	0.305	0.310	0.300	0.305	0.277	9,246,200
2023-03-15	0.310	0.315	0.305	0.310	0.281	7,026,900
2023-03-14	0.320	0.325	0.300	0.305	0.277	22,966,500
2023-03-13	0.325	0.325	0.315	0.320	0.290	11,262,800
2023-03-10	0.325	0.335	0.320	0.325	0.295	9,277,100
2023-03-09	0.320	0.330	0.320	0.330	0.300	7,977,500
2023-03-08	0.320	0.325	0.315	0.320	0.290	4,961,700
2023-03-07	0.320	0.330	0.320	0.325	0.295	7,817,300
2023-03-06	0.320	0.325	0.310	0.320	0.290	4,184,500
2023-03-03	0.310	0.325	0.310	0.320	0.290	12,504,900
2023-03-02	0.315	0.315	0.300	0.305	0.277	12,272,900
2023-03-01	0.310	0.315	0.310	0.310	0.281	4,983,700

← NewerPage 15 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.