Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.340	0.345	0.310	0.320	0.290	66,058,500
2022-11-24	0.295	0.345	0.290	0.340	0.309	65,054,801
2022-11-23	0.290	0.290	0.285	0.285	0.259	5,771,900
2022-11-22	0.290	0.295	0.285	0.290	0.263	4,798,000
2022-11-21	0.280	0.295	0.280	0.290	0.263	14,534,800
2022-11-17	0.290	0.295	0.285	0.290	0.263	8,780,000
2022-11-16	0.285	0.295	0.285	0.285	0.259	12,684,100
2022-11-15	0.290	0.295	0.285	0.285	0.259	16,796,301
2022-11-14	0.300	0.300	0.290	0.295	0.268	16,897,199
2022-11-11	0.295	0.300	0.290	0.295	0.268	19,713,900
2022-11-10	0.295	0.305	0.290	0.290	0.263	15,375,700
2022-11-09	0.290	0.305	0.290	0.305	0.277	36,020,000
2022-11-08	0.295	0.300	0.290	0.295	0.268	7,932,400
2022-11-07	0.295	0.295	0.285	0.295	0.268	7,107,000
2022-11-04	0.290	0.295	0.285	0.290	0.263	11,261,800
2022-11-03	0.295	0.300	0.285	0.285	0.259	15,315,800
2022-11-02	0.295	0.300	0.290	0.300	0.272	7,588,700
2022-11-01	0.300	0.300	0.295	0.295	0.268	5,612,200
2022-10-31	0.295	0.305	0.295	0.300	0.272	10,505,500
2022-10-28	0.305	0.305	0.295	0.295	0.268	5,725,200
2022-10-27	0.295	0.305	0.295	0.305	0.277	7,643,900
2022-10-26	0.290	0.300	0.290	0.300	0.272	7,679,400
2022-10-25	0.300	0.300	0.290	0.290	0.263	12,609,400
2022-10-21	0.300	0.300	0.295	0.295	0.268	9,890,100
2022-10-20	0.305	0.305	0.295	0.300	0.272	11,809,600
2022-10-19	0.300	0.315	0.300	0.310	0.281	16,107,000
2022-10-18	0.300	0.300	0.295	0.300	0.272	4,297,900
2022-10-17	0.295	0.300	0.285	0.295	0.268	7,828,600
2022-10-14	0.300	0.305	0.295	0.300	0.272	4,771,600
2022-10-13	0.305	0.310	0.295	0.300	0.272	8,418,000
2022-10-12	0.315	0.320	0.305	0.305	0.277	8,171,500
2022-10-11	0.315	0.325	0.310	0.315	0.286	10,398,600
2022-10-07	0.315	0.320	0.310	0.315	0.286	7,558,500
2022-10-06	0.310	0.325	0.310	0.320	0.290	10,558,500
2022-10-05	0.315	0.320	0.305	0.310	0.281	5,881,900
2022-10-04	0.305	0.320	0.305	0.310	0.281	10,562,600
2022-10-03	0.300	0.305	0.295	0.300	0.272	5,320,300
2022-09-30	0.305	0.305	0.295	0.300	0.272	5,009,700
2022-09-29	0.310	0.315	0.305	0.305	0.277	2,257,900
2022-09-28	0.320	0.320	0.300	0.305	0.277	4,753,000
2022-09-27	0.320	0.325	0.315	0.320	0.290	2,061,700
2022-09-26	0.330	0.330	0.320	0.320	0.290	3,249,200
2022-09-23	0.325	0.330	0.320	0.325	0.295	2,583,800
2022-09-22	0.325	0.330	0.320	0.325	0.295	1,693,600
2022-09-21	0.335	0.335	0.325	0.325	0.295	5,274,400
2022-09-20	0.330	0.335	0.330	0.335	0.304	799,100
2022-09-19	0.340	0.340	0.330	0.330	0.300	1,906,500
2022-09-15	0.340	0.340	0.330	0.340	0.309	8,645,100
2022-09-14	0.335	0.340	0.335	0.335	0.304	1,160,100
2022-09-13	0.340	0.340	0.335	0.335	0.304	1,188,800
2022-09-12	0.340	0.340	0.335	0.335	0.304	3,509,700
2022-09-09	0.340	0.340	0.335	0.340	0.309	2,028,100
2022-09-08	0.350	0.350	0.335	0.335	0.304	8,404,100
2022-09-07	0.345	0.350	0.345	0.350	0.318	2,141,900
2022-09-06	0.345	0.350	0.340	0.350	0.318	1,939,800
2022-09-05	0.350	0.350	0.345	0.345	0.313	1,029,700
2022-09-02	0.350	0.350	0.345	0.345	0.313	1,519,500
2022-09-01	0.350	0.355	0.345	0.345	0.313	1,707,900
2022-08-30	0.345	0.355	0.340	0.350	0.318	3,272,100
2022-08-29	0.340	0.345	0.340	0.345	0.313	1,976,800

← NewerPage 17 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.