Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.360	0.370	0.350	0.360	0.360	28,828,700
2026-05-04	0.355	0.375	0.345	0.365	0.365	58,857,500
2026-04-30	0.360	0.365	0.350	0.355	0.345	35,594,699
2026-04-29	0.335	0.370	0.325	0.365	0.355	97,810,602
2026-04-28	0.320	0.340	0.315	0.335	0.326	79,134,094
2026-04-27	0.325	0.330	0.310	0.315	0.306	27,116,500
2026-04-24	0.305	0.320	0.300	0.320	0.311	33,282,398
2026-04-23	0.305	0.310	0.300	0.305	0.297	17,203,400
2026-04-22	0.300	0.305	0.295	0.300	0.292	10,451,400
2026-04-21	0.300	0.305	0.295	0.300	0.292	21,007,100
2026-04-20	0.300	0.305	0.295	0.295	0.287	11,044,700
2026-04-17	0.305	0.305	0.295	0.300	0.292	7,764,200
2026-04-16	0.295	0.305	0.295	0.305	0.297	13,277,400
2026-04-15	0.295	0.300	0.295	0.295	0.287	5,598,400
2026-04-14	0.295	0.305	0.290	0.290	0.282	16,981,801
2026-04-13	0.295	0.295	0.290	0.290	0.282	3,104,800
2026-04-10	0.300	0.305	0.295	0.300	0.292	8,338,000
2026-04-09	0.305	0.310	0.295	0.295	0.287	11,300,700
2026-04-08	0.295	0.310	0.290	0.305	0.297	20,892,400
2026-04-07	0.300	0.300	0.285	0.290	0.282	15,160,900
2026-04-06	0.280	0.300	0.280	0.300	0.292	20,856,699
2026-04-03	0.280	0.290	0.275	0.280	0.272	17,804,301
2026-04-02	0.280	0.280	0.275	0.280	0.272	6,219,300
2026-04-01	0.270	0.285	0.270	0.280	0.272	10,965,300
2026-03-31	0.265	0.270	0.260	0.265	0.258	5,718,100
2026-03-30	0.280	0.280	0.265	0.265	0.258	23,476,000
2026-03-27	0.280	0.285	0.275	0.280	0.272	3,821,400
2026-03-26	0.280	0.280	0.275	0.280	0.272	4,193,200
2026-03-25	0.280	0.285	0.275	0.275	0.268	11,489,500
2026-03-24	0.285	0.290	0.275	0.280	0.272	13,313,800
2026-03-19	0.285	0.290	0.280	0.290	0.282	10,358,900
2026-03-18	0.285	0.290	0.275	0.285	0.277	51,866,398
2026-03-17	0.295	0.300	0.285	0.290	0.282	26,768,801
2026-03-16	0.290	0.300	0.290	0.290	0.282	5,688,900
2026-03-13	0.295	0.300	0.290	0.290	0.282	23,217,100
2026-03-12	0.290	0.300	0.285	0.300	0.292	20,130,100
2026-03-11	0.295	0.300	0.290	0.290	0.282	11,226,700
2026-03-10	0.290	0.300	0.290	0.300	0.292	15,765,600
2026-03-09	0.295	0.295	0.285	0.290	0.282	26,056,600
2026-03-06	0.300	0.305	0.295	0.300	0.292	25,153,600
2026-03-05	0.305	0.305	0.295	0.300	0.292	18,679,400
2026-03-04	0.300	0.310	0.295	0.305	0.297	14,895,100
2026-03-03	0.315	0.320	0.300	0.300	0.292	34,816,199
2026-03-02	0.310	0.325	0.305	0.315	0.306	20,935,801
2026-02-27	0.315	0.315	0.305	0.310	0.302	71,725,297
2026-02-26	0.325	0.330	0.310	0.315	0.306	20,325,500
2026-02-25	0.330	0.335	0.320	0.325	0.316	20,566,301
2026-02-24	0.330	0.335	0.325	0.335	0.326	14,578,400
2026-02-23	0.330	0.340	0.330	0.335	0.326	12,724,200
2026-02-20	0.340	0.340	0.330	0.330	0.321	14,520,100
2026-02-19	0.340	0.345	0.335	0.340	0.331	6,650,300
2026-02-16	0.340	0.345	0.330	0.345	0.336	8,401,000
2026-02-13	0.340	0.345	0.330	0.335	0.326	26,162,900
2026-02-12	0.340	0.350	0.335	0.345	0.336	10,535,500
2026-02-11	0.340	0.345	0.335	0.340	0.331	12,015,600
2026-02-10	0.340	0.340	0.335	0.335	0.326	11,351,700
2026-02-09	0.345	0.350	0.335	0.340	0.331	11,914,700
2026-02-06	0.330	0.345	0.325	0.340	0.331	18,981,400
2026-02-05	0.340	0.340	0.330	0.335	0.326	21,282,400
2026-02-04	0.340	0.345	0.335	0.340	0.331	14,618,800

← NewerPage 3 of 21 · 1,233 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.