Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.435	0.445	0.435	0.440	0.428	4,594,500
2025-11-05	0.440	0.440	0.425	0.435	0.423	9,040,800
2025-11-04	0.450	0.450	0.430	0.435	0.423	14,319,100
2025-11-03	0.450	0.455	0.445	0.450	0.438	3,925,100
2025-10-31	0.460	0.465	0.445	0.450	0.438	25,877,699
2025-10-30	0.470	0.475	0.455	0.455	0.443	16,907,100
2025-10-29	0.485	0.490	0.470	0.470	0.457	15,273,100
2025-10-28	0.485	0.490	0.480	0.485	0.472	3,205,700
2025-10-27	0.490	0.490	0.480	0.485	0.472	5,623,900
2025-10-24	0.485	0.485	0.480	0.485	0.472	2,193,700
2025-10-23	0.480	0.490	0.480	0.485	0.472	3,572,800
2025-10-22	0.495	0.495	0.480	0.480	0.467	9,500,400
2025-10-21	0.495	0.500	0.490	0.490	0.477	4,473,400
2025-10-17	0.500	0.505	0.490	0.495	0.481	5,337,400
2025-10-16	0.495	0.505	0.490	0.500	0.486	11,520,300
2025-10-15	0.495	0.505	0.495	0.495	0.481	8,069,100
2025-10-14	0.505	0.515	0.490	0.495	0.481	11,021,400
2025-10-13	0.510	0.510	0.500	0.505	0.491	9,315,500
2025-10-10	0.505	0.525	0.505	0.515	0.501	19,299,801
2025-10-09	0.500	0.510	0.495	0.505	0.491	4,161,600
2025-10-08	0.505	0.505	0.490	0.500	0.486	11,904,000
2025-10-07	0.525	0.525	0.505	0.505	0.491	12,340,800
2025-10-06	0.530	0.530	0.525	0.525	0.511	6,647,200
2025-10-03	0.530	0.535	0.525	0.530	0.516	3,330,000
2025-10-02	0.530	0.535	0.525	0.530	0.516	2,414,900
2025-10-01	0.525	0.535	0.525	0.530	0.516	3,217,600
2025-09-30	0.540	0.540	0.525	0.525	0.511	4,245,300
2025-09-29	0.535	0.540	0.530	0.540	0.525	4,119,200
2025-09-26	0.545	0.550	0.535	0.535	0.520	6,843,900
2025-09-25	0.540	0.550	0.535	0.545	0.530	13,565,800
2025-09-24	0.535	0.545	0.525	0.540	0.525	15,742,200
2025-09-23	0.525	0.540	0.520	0.535	0.520	12,832,800
2025-09-22	0.525	0.530	0.515	0.520	0.506	4,331,200
2025-09-19	0.525	0.530	0.515	0.525	0.511	6,426,500
2025-09-18	0.520	0.530	0.515	0.525	0.511	6,411,100
2025-09-17	0.495	0.520	0.495	0.520	0.506	12,798,200
2025-09-12	0.500	0.500	0.490	0.495	0.481	3,769,000
2025-09-11	0.500	0.500	0.490	0.500	0.486	5,857,700
2025-09-10	0.510	0.510	0.490	0.500	0.486	12,127,800
2025-09-09	0.475	0.510	0.475	0.510	0.496	21,149,600
2025-09-08	0.475	0.480	0.470	0.470	0.457	3,027,600
2025-09-04	0.480	0.485	0.470	0.475	0.462	2,976,800
2025-09-03	0.465	0.480	0.465	0.480	0.467	7,602,400
2025-09-02	0.480	0.480	0.465	0.470	0.457	7,307,500
2025-08-29	0.490	0.495	0.475	0.475	0.462	8,309,700
2025-08-28	0.495	0.495	0.490	0.490	0.477	5,473,600
2025-08-27	0.500	0.505	0.500	0.505	0.491	4,128,800
2025-08-26	0.510	0.515	0.500	0.500	0.486	8,809,000
2025-08-25	0.515	0.520	0.510	0.510	0.496	6,218,700
2025-08-22	0.515	0.520	0.510	0.510	0.496	3,996,200
2025-08-21	0.510	0.515	0.505	0.515	0.501	2,603,400
2025-08-20	0.520	0.520	0.510	0.510	0.496	4,064,200
2025-08-19	0.520	0.525	0.515	0.520	0.506	7,336,300
2025-08-18	0.515	0.520	0.510	0.520	0.506	5,424,200
2025-08-15	0.520	0.520	0.510	0.515	0.501	10,453,600
2025-08-14	0.535	0.535	0.520	0.520	0.506	10,429,600
2025-08-13	0.535	0.540	0.530	0.535	0.520	4,862,500
2025-08-12	0.540	0.545	0.530	0.535	0.520	5,393,100
2025-08-11	0.530	0.545	0.530	0.540	0.525	6,464,200
2025-08-08	0.535	0.535	0.525	0.530	0.516	8,380,900

← NewerPage 5 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.