Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.365	0.380	0.360	0.370	0.336	10,503,400
2022-05-31	0.350	0.360	0.350	0.360	0.327	1,123,700
2022-05-30	0.345	0.360	0.345	0.350	0.318	2,974,800
2022-05-27	0.350	0.350	0.340	0.345	0.313	1,717,400
2022-05-26	0.350	0.350	0.345	0.350	0.318	1,355,000
2022-05-25	0.350	0.350	0.345	0.345	0.313	1,938,700
2022-05-24	0.360	0.360	0.345	0.345	0.313	3,406,700
2022-05-23	0.360	0.360	0.355	0.360	0.327	558,400
2022-05-20	0.360	0.365	0.355	0.360	0.327	1,809,900
2022-05-19	0.355	0.360	0.345	0.355	0.322	1,829,800
2022-05-18	0.355	0.365	0.355	0.355	0.322	3,033,100
2022-05-17	0.345	0.360	0.340	0.355	0.322	4,479,100
2022-05-13	0.340	0.345	0.335	0.345	0.313	1,713,700
2022-05-12	0.350	0.355	0.335	0.340	0.309	10,364,900
2022-05-11	0.360	0.360	0.350	0.350	0.318	1,647,800
2022-05-10	0.355	0.360	0.345	0.360	0.327	4,236,800
2022-05-09	0.365	0.365	0.355	0.355	0.322	5,260,900
2022-05-06	0.370	0.375	0.365	0.370	0.336	2,676,300
2022-05-05	0.380	0.385	0.375	0.375	0.340	2,490,700
2022-04-29	0.380	0.385	0.375	0.385	0.349	1,945,000
2022-04-28	0.370	0.380	0.370	0.380	0.345	2,700,400
2022-04-27	0.370	0.375	0.360	0.375	0.340	4,999,200
2022-04-26	0.385	0.385	0.375	0.385	0.340	3,507,400
2022-04-25	0.390	0.390	0.375	0.380	0.336	7,057,200
2022-04-22	0.395	0.400	0.390	0.395	0.349	3,178,300
2022-04-21	0.405	0.410	0.395	0.395	0.349	5,485,700
2022-04-20	0.400	0.405	0.400	0.405	0.358	5,556,300
2022-04-18	0.390	0.405	0.390	0.400	0.354	9,948,300
2022-04-15	0.385	0.405	0.385	0.390	0.345	25,376,500
2022-04-14	0.380	0.385	0.375	0.385	0.340	10,723,900
2022-04-13	0.370	0.380	0.370	0.380	0.336	1,928,700
2022-04-12	0.375	0.375	0.365	0.375	0.332	4,485,900
2022-04-11	0.380	0.385	0.370	0.370	0.327	5,004,900
2022-04-08	0.380	0.385	0.375	0.380	0.336	1,500,300
2022-04-07	0.385	0.385	0.375	0.380	0.336	4,595,700
2022-04-06	0.380	0.390	0.380	0.385	0.340	4,886,100
2022-04-05	0.385	0.385	0.375	0.385	0.340	8,948,100
2022-04-04	0.370	0.385	0.365	0.385	0.340	16,318,200
2022-04-01	0.365	0.370	0.355	0.370	0.327	7,562,100
2022-03-31	0.360	0.370	0.360	0.365	0.323	4,874,700
2022-03-30	0.360	0.365	0.355	0.360	0.318	2,845,200
2022-03-29	0.365	0.365	0.355	0.365	0.323	3,518,800
2022-03-28	0.370	0.375	0.360	0.365	0.323	4,874,000
2022-03-25	0.360	0.375	0.360	0.365	0.323	26,549,301
2022-03-24	0.355	0.360	0.355	0.360	0.318	2,966,800
2022-03-23	0.355	0.360	0.355	0.355	0.314	4,593,600
2022-03-22	0.355	0.355	0.350	0.355	0.314	1,002,100
2022-03-21	0.360	0.360	0.350	0.355	0.314	3,311,000
2022-03-18	0.355	0.360	0.355	0.360	0.318	1,659,200
2022-03-17	0.355	0.370	0.355	0.355	0.314	10,701,700
2022-03-16	0.340	0.360	0.340	0.350	0.309	4,660,000
2022-03-15	0.350	0.350	0.335	0.340	0.301	3,546,400
2022-03-14	0.355	0.360	0.345	0.355	0.314	3,786,100
2022-03-11	0.345	0.355	0.340	0.355	0.314	2,038,800
2022-03-10	0.340	0.350	0.340	0.345	0.305	1,448,800
2022-03-09	0.335	0.345	0.335	0.335	0.296	2,199,200
2022-03-08	0.330	0.335	0.325	0.335	0.296	2,366,800
2022-03-07	0.340	0.345	0.330	0.330	0.292	2,349,000
2022-03-04	0.355	0.355	0.340	0.340	0.301	6,690,600
2022-03-03	0.355	0.360	0.350	0.350	0.309	2,081,500

← NewerPage 19 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.