Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.310	0.310	0.300	0.300	0.300	6,217,000
2026-07-27	0.310	0.310	0.305	0.310	0.310	1,058,300
2026-07-24	0.310	0.310	0.305	0.310	0.310	4,298,300
2026-07-23	0.310	0.315	0.305	0.310	0.310	5,274,700
2026-07-22	0.315	0.315	0.305	0.310	0.310	9,905,200
2026-07-21	0.310	0.315	0.305	0.310	0.310	6,403,000
2026-07-20	0.315	0.315	0.305	0.310	0.310	5,214,600
2026-07-17	0.310	0.320	0.300	0.315	0.315	20,788,100
2026-07-16	0.315	0.315	0.305	0.310	0.310	46,212,400
2026-07-15	0.315	0.320	0.310	0.315	0.315	13,210,000
2026-07-14	0.330	0.330	0.310	0.315	0.315	32,458,900
2026-07-13	0.340	0.345	0.330	0.330	0.330	8,663,900
2026-07-10	0.330	0.345	0.330	0.335	0.335	12,740,600
2026-07-09	0.330	0.335	0.325	0.330	0.330	9,075,400
2026-07-08	0.340	0.340	0.330	0.330	0.330	5,687,900
2026-07-07	0.345	0.345	0.335	0.340	0.340	7,129,800
2026-07-06	0.330	0.355	0.330	0.340	0.340	27,313,500
2026-07-03	0.325	0.330	0.320	0.325	0.325	3,435,600
2026-07-02	0.325	0.330	0.320	0.325	0.325	5,436,700
2026-07-01	0.330	0.335	0.325	0.325	0.325	4,435,300
2026-06-30	0.320	0.335	0.320	0.325	0.325	13,352,000
2026-06-29	0.320	0.325	0.315	0.320	0.320	11,376,100
2026-06-26	0.320	0.325	0.315	0.320	0.320	5,649,800
2026-06-25	0.335	0.335	0.320	0.325	0.325	11,016,500
2026-06-24	0.330	0.340	0.330	0.330	0.330	4,678,100
2026-06-23	0.345	0.345	0.330	0.330	0.330	14,014,400
2026-06-22	0.350	0.350	0.340	0.340	0.340	17,644,500
2026-06-19	0.325	0.350	0.325	0.350	0.350	26,651,700
2026-06-18	0.325	0.330	0.320	0.325	0.325	23,695,300
2026-06-17	0.325	0.325	0.325	0.325	0.325	0
2026-06-16	0.320	0.325	0.310	0.325	0.325	18,735,300
2026-06-15	0.305	0.320	0.305	0.320	0.320	10,957,500
2026-06-12	0.305	0.310	0.300	0.300	0.300	4,333,800
2026-06-11	0.305	0.310	0.300	0.305	0.305	5,611,700
2026-06-10	0.310	0.310	0.305	0.305	0.305	4,177,200
2026-06-09	0.310	0.315	0.305	0.305	0.305	5,224,700
2026-06-08	0.310	0.315	0.305	0.310	0.310	8,473,200
2026-06-05	0.320	0.325	0.310	0.315	0.315	14,754,200
2026-06-04	0.320	0.325	0.315	0.315	0.315	8,288,000
2026-06-03	0.330	0.330	0.315	0.320	0.320	5,609,300
2026-06-02	0.325	0.325	0.325	0.325	0.325	0
2026-06-01	0.325	0.325	0.325	0.325	0.325	0
2026-05-29	0.315	0.330	0.315	0.325	0.325	18,645,900
2026-05-28	0.320	0.325	0.315	0.315	0.315	8,304,800
2026-05-27	0.320	0.320	0.320	0.320	0.320	0
2026-05-26	0.330	0.330	0.320	0.320	0.320	7,770,500
2026-05-25	0.340	0.340	0.320	0.325	0.325	20,905,500
2026-05-22	0.335	0.345	0.330	0.340	0.340	9,232,500
2026-05-21	0.345	0.345	0.330	0.335	0.335	11,154,100
2026-05-20	0.355	0.355	0.330	0.345	0.345	23,506,100
2026-05-19	0.365	0.365	0.355	0.360	0.360	5,951,100
2026-05-18	0.360	0.370	0.350	0.360	0.360	29,133,800
2026-05-15	0.380	0.385	0.360	0.365	0.365	15,362,600
2026-05-14	0.385	0.385	0.380	0.380	0.380	10,141,800
2026-05-13	0.380	0.390	0.380	0.385	0.385	18,090,100
2026-05-12	0.375	0.380	0.370	0.380	0.380	16,481,700
2026-05-11	0.360	0.380	0.355	0.375	0.375	25,245,300
2026-05-08	0.355	0.360	0.345	0.360	0.360	18,363,000
2026-05-07	0.380	0.385	0.355	0.355	0.355	37,846,300
2026-05-06	0.360	0.380	0.355	0.375	0.375	29,875,900

← NewerPage 2 of 5 · 253 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.