Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.360	0.360	0.350	0.350	0.309	1,953,800
2022-03-01	0.360	0.365	0.355	0.360	0.318	4,131,100
2022-02-28	0.345	0.355	0.345	0.355	0.314	2,036,600
2022-02-25	0.345	0.350	0.345	0.350	0.309	773,400
2022-02-24	0.350	0.355	0.340	0.345	0.305	3,664,400
2022-02-23	0.355	0.360	0.350	0.350	0.309	1,515,400
2022-02-22	0.360	0.360	0.355	0.355	0.314	1,465,300
2022-02-21	0.365	0.370	0.355	0.360	0.318	6,302,400
2022-02-18	0.355	0.370	0.355	0.365	0.323	3,952,700
2022-02-17	0.360	0.365	0.355	0.360	0.318	2,431,300
2022-02-16	0.355	0.360	0.350	0.360	0.318	826,300
2022-02-15	0.355	0.360	0.355	0.355	0.314	2,396,100
2022-02-14	0.360	0.365	0.355	0.355	0.314	993,200
2022-02-11	0.360	0.365	0.355	0.360	0.318	733,000
2022-02-10	0.360	0.365	0.355	0.365	0.323	1,142,800
2022-02-09	0.360	0.360	0.355	0.355	0.314	851,300
2022-02-08	0.350	0.360	0.345	0.360	0.318	3,694,000
2022-02-07	0.355	0.355	0.345	0.350	0.309	1,309,700
2022-02-04	0.350	0.355	0.345	0.355	0.314	1,511,600
2022-02-03	0.345	0.355	0.340	0.350	0.309	1,595,200
2022-01-31	0.345	0.345	0.340	0.340	0.301	488,900
2022-01-28	0.340	0.345	0.340	0.345	0.305	326,000
2022-01-27	0.345	0.345	0.340	0.340	0.301	1,097,400
2022-01-26	0.345	0.350	0.345	0.350	0.309	1,179,700
2022-01-25	0.345	0.345	0.340	0.345	0.305	1,474,200
2022-01-24	0.350	0.350	0.345	0.350	0.309	1,089,800
2022-01-21	0.350	0.355	0.345	0.350	0.309	1,134,800
2022-01-20	0.355	0.360	0.345	0.355	0.314	7,076,600
2022-01-19	0.370	0.370	0.350	0.355	0.314	3,868,200
2022-01-17	0.365	0.375	0.360	0.375	0.332	2,081,100
2022-01-14	0.370	0.370	0.360	0.370	0.327	2,875,700
2022-01-13	0.380	0.380	0.370	0.375	0.332	1,178,100
2022-01-12	0.375	0.380	0.365	0.380	0.336	2,807,900
2022-01-11	0.370	0.375	0.360	0.375	0.332	4,550,100
2022-01-10	0.365	0.370	0.355	0.365	0.323	2,102,500
2022-01-07	0.365	0.370	0.360	0.365	0.323	793,400
2022-01-06	0.360	0.365	0.355	0.365	0.323	1,937,900
2022-01-05	0.360	0.370	0.355	0.365	0.323	4,332,000
2022-01-04	0.355	0.360	0.350	0.360	0.318	1,560,300
2022-01-03	0.355	0.355	0.345	0.350	0.309	1,060,000
2021-12-31	0.360	0.360	0.355	0.355	0.314	1,219,100
2021-12-30	0.360	0.365	0.355	0.360	0.318	1,354,700
2021-12-29	0.345	0.365	0.345	0.360	0.318	3,266,700
2021-12-28	0.345	0.350	0.345	0.350	0.309	894,800
2021-12-27	0.345	0.350	0.340	0.345	0.305	415,700
2021-12-24	0.340	0.350	0.340	0.350	0.309	1,897,900
2021-12-23	0.335	0.340	0.335	0.340	0.301	908,000
2021-12-22	0.340	0.340	0.330	0.335	0.296	2,940,400
2021-12-21	0.340	0.340	0.335	0.335	0.296	603,600
2021-12-20	0.340	0.345	0.335	0.340	0.301	2,203,700
2021-12-17	0.345	0.345	0.340	0.340	0.301	1,576,900
2021-12-16	0.340	0.345	0.340	0.340	0.301	1,156,300
2021-12-15	0.345	0.345	0.340	0.340	0.301	790,400
2021-12-14	0.350	0.350	0.340	0.340	0.301	3,238,900
2021-12-13	0.345	0.355	0.345	0.345	0.305	3,389,400
2021-12-10	0.345	0.350	0.340	0.345	0.305	1,135,200
2021-12-09	0.345	0.350	0.340	0.340	0.301	956,400
2021-12-08	0.345	0.350	0.340	0.340	0.301	1,442,700
2021-12-07	0.340	0.345	0.340	0.340	0.301	2,563,200
2021-12-06	0.345	0.345	0.340	0.340	0.301	726,000

← NewerPage 20 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.