Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.355	0.355	0.340	0.340	0.331	15,031,500
2026-01-30	0.360	0.365	0.350	0.350	0.340	23,056,400
2026-01-29	0.370	0.370	0.355	0.360	0.350	25,360,699
2026-01-28	0.385	0.385	0.370	0.370	0.360	26,503,400
2026-01-27	0.375	0.395	0.375	0.385	0.375	29,697,000
2026-01-26	0.360	0.385	0.360	0.375	0.365	28,169,301
2026-01-23	0.370	0.375	0.360	0.360	0.350	19,476,000
2026-01-22	0.365	0.370	0.360	0.370	0.360	9,873,600
2026-01-21	0.360	0.365	0.355	0.360	0.350	28,503,100
2026-01-20	0.375	0.375	0.360	0.360	0.350	15,642,000
2026-01-19	0.375	0.380	0.365	0.375	0.365	18,637,000
2026-01-16	0.385	0.385	0.375	0.375	0.365	16,319,900
2026-01-15	0.385	0.390	0.380	0.380	0.370	13,430,700
2026-01-14	0.395	0.395	0.380	0.385	0.375	18,038,100
2026-01-13	0.400	0.400	0.385	0.390	0.379	18,401,500
2026-01-12	0.400	0.410	0.400	0.400	0.389	7,302,400
2026-01-09	0.410	0.410	0.395	0.400	0.389	16,026,700
2026-01-08	0.395	0.410	0.390	0.405	0.394	13,593,700
2026-01-07	0.400	0.400	0.385	0.395	0.384	7,690,400
2026-01-06	0.390	0.400	0.390	0.395	0.384	14,356,000
2026-01-05	0.380	0.390	0.375	0.385	0.375	11,466,600
2026-01-02	0.380	0.380	0.375	0.380	0.370	919,800
2025-12-31	0.380	0.385	0.375	0.380	0.370	4,857,700
2025-12-30	0.380	0.385	0.375	0.375	0.365	5,662,200
2025-12-29	0.390	0.390	0.380	0.380	0.370	12,276,200
2025-12-26	0.390	0.395	0.385	0.390	0.379	2,345,200
2025-12-24	0.390	0.395	0.390	0.395	0.384	2,061,800
2025-12-23	0.390	0.395	0.390	0.390	0.379	2,538,000
2025-12-22	0.395	0.400	0.390	0.390	0.379	9,315,600
2025-12-19	0.395	0.405	0.395	0.395	0.384	7,787,700
2025-12-18	0.395	0.405	0.390	0.395	0.384	6,257,100
2025-12-17	0.410	0.425	0.400	0.400	0.389	14,173,200
2025-12-16	0.390	0.415	0.385	0.410	0.399	8,904,600
2025-12-15	0.390	0.395	0.385	0.390	0.379	2,158,900
2025-12-12	0.380	0.395	0.380	0.390	0.379	8,970,000
2025-12-11	0.385	0.390	0.375	0.380	0.370	11,603,700
2025-12-10	0.390	0.390	0.385	0.385	0.375	3,814,700
2025-12-09	0.390	0.395	0.385	0.390	0.379	3,227,400
2025-12-08	0.395	0.395	0.390	0.390	0.379	2,827,000
2025-12-05	0.400	0.400	0.390	0.395	0.384	8,559,900
2025-12-04	0.400	0.405	0.400	0.400	0.389	1,489,500
2025-12-03	0.400	0.400	0.395	0.400	0.389	3,720,900
2025-12-02	0.400	0.405	0.395	0.400	0.389	4,346,000
2025-12-01	0.400	0.405	0.400	0.400	0.389	2,475,200
2025-11-28	0.415	0.415	0.400	0.405	0.394	14,897,200
2025-11-27	0.415	0.420	0.405	0.415	0.404	8,168,400
2025-11-26	0.430	0.430	0.410	0.410	0.399	13,529,900
2025-11-25	0.435	0.440	0.425	0.425	0.413	9,719,700
2025-11-24	0.435	0.440	0.430	0.435	0.423	4,839,700
2025-11-21	0.440	0.440	0.435	0.435	0.423	2,687,000
2025-11-20	0.440	0.445	0.440	0.440	0.428	2,157,300
2025-11-19	0.430	0.440	0.430	0.440	0.428	6,240,100
2025-11-18	0.435	0.440	0.430	0.430	0.418	3,575,100
2025-11-17	0.430	0.435	0.430	0.435	0.423	2,628,700
2025-11-14	0.435	0.435	0.430	0.435	0.423	5,591,000
2025-11-13	0.440	0.445	0.435	0.435	0.423	4,850,600
2025-11-12	0.440	0.440	0.435	0.440	0.428	3,780,900
2025-11-11	0.445	0.455	0.440	0.440	0.428	9,484,400
2025-11-10	0.440	0.445	0.435	0.445	0.433	4,725,700
2025-11-07	0.435	0.440	0.430	0.435	0.423	4,416,700

← NewerPage 4 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.