Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.355	0.355	0.345	0.345	0.313	1,439,900
2022-08-25	0.350	0.355	0.350	0.355	0.322	1,829,800
2022-08-24	0.345	0.350	0.345	0.350	0.318	2,100,400
2022-08-23	0.345	0.350	0.340	0.345	0.313	2,684,200
2022-08-22	0.345	0.350	0.340	0.345	0.313	2,008,900
2022-08-19	0.345	0.355	0.340	0.350	0.318	7,550,400
2022-08-18	0.345	0.350	0.340	0.340	0.309	6,990,100
2022-08-17	0.345	0.350	0.345	0.345	0.313	2,611,900
2022-08-16	0.350	0.355	0.345	0.345	0.313	2,711,000
2022-08-15	0.355	0.355	0.350	0.350	0.318	2,461,600
2022-08-12	0.350	0.360	0.350	0.355	0.322	2,669,500
2022-08-11	0.355	0.355	0.345	0.350	0.318	5,100,400
2022-08-10	0.350	0.355	0.345	0.345	0.313	1,822,000
2022-08-09	0.355	0.360	0.350	0.355	0.322	4,472,700
2022-08-08	0.355	0.365	0.350	0.360	0.327	6,714,100
2022-08-05	0.350	0.360	0.345	0.350	0.318	7,391,800
2022-08-04	0.345	0.350	0.345	0.350	0.318	1,628,500
2022-08-03	0.340	0.345	0.340	0.345	0.313	1,563,300
2022-08-02	0.345	0.345	0.340	0.345	0.313	1,679,200
2022-08-01	0.345	0.350	0.340	0.345	0.313	5,209,300
2022-07-29	0.340	0.350	0.340	0.345	0.313	9,956,100
2022-07-28	0.340	0.345	0.340	0.340	0.309	5,840,600
2022-07-27	0.335	0.340	0.335	0.340	0.309	5,411,000
2022-07-26	0.340	0.340	0.335	0.340	0.309	2,102,100
2022-07-25	0.345	0.345	0.340	0.345	0.313	1,494,200
2022-07-22	0.340	0.345	0.340	0.345	0.313	4,811,000
2022-07-21	0.340	0.345	0.335	0.340	0.309	3,512,800
2022-07-20	0.340	0.345	0.335	0.340	0.309	5,729,400
2022-07-19	0.340	0.340	0.335	0.340	0.309	765,000
2022-07-18	0.340	0.345	0.335	0.340	0.309	4,883,400
2022-07-15	0.335	0.340	0.330	0.335	0.304	872,100
2022-07-14	0.335	0.340	0.335	0.340	0.309	745,500
2022-07-13	0.330	0.340	0.330	0.335	0.304	1,563,900
2022-07-12	0.340	0.345	0.330	0.330	0.300	3,299,800
2022-07-08	0.340	0.345	0.340	0.340	0.309	427,500
2022-07-07	0.345	0.345	0.335	0.340	0.309	2,238,100
2022-07-06	0.350	0.350	0.340	0.345	0.313	2,626,900
2022-07-05	0.345	0.350	0.345	0.345	0.313	1,098,800
2022-07-04	0.345	0.350	0.345	0.345	0.313	1,747,900
2022-07-01	0.345	0.350	0.345	0.345	0.313	362,400
2022-06-30	0.350	0.350	0.345	0.350	0.318	2,531,700
2022-06-29	0.345	0.350	0.345	0.350	0.318	611,100
2022-06-28	0.350	0.350	0.345	0.350	0.318	2,604,500
2022-06-27	0.350	0.355	0.345	0.350	0.318	1,554,100
2022-06-24	0.345	0.355	0.340	0.350	0.318	8,251,300
2022-06-23	0.345	0.350	0.340	0.340	0.309	1,883,400
2022-06-22	0.355	0.355	0.340	0.345	0.313	6,393,200
2022-06-21	0.350	0.355	0.345	0.345	0.313	10,203,800
2022-06-20	0.350	0.355	0.345	0.345	0.313	1,326,600
2022-06-17	0.360	0.360	0.350	0.350	0.318	5,395,300
2022-06-16	0.360	0.370	0.355	0.360	0.327	4,436,600
2022-06-15	0.360	0.365	0.355	0.360	0.327	2,223,900
2022-06-14	0.355	0.365	0.355	0.360	0.327	3,452,600
2022-06-13	0.365	0.365	0.355	0.360	0.327	10,008,100
2022-06-10	0.375	0.375	0.360	0.370	0.336	7,987,600
2022-06-09	0.375	0.380	0.375	0.380	0.345	859,700
2022-06-08	0.385	0.390	0.375	0.375	0.340	5,278,300
2022-06-07	0.390	0.395	0.380	0.385	0.349	1,689,000
2022-06-03	0.395	0.395	0.385	0.390	0.354	3,051,000
2022-06-02	0.375	0.400	0.375	0.390	0.354	18,042,600

← NewerPage 18 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.