Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.535	0.535	0.530	0.530	0.516	4,173,500
2025-08-06	0.540	0.540	0.530	0.530	0.516	5,289,800
2025-08-05	0.555	0.555	0.540	0.540	0.525	12,707,700
2025-08-04	0.545	0.555	0.535	0.550	0.535	13,365,000
2025-08-01	0.540	0.560	0.535	0.550	0.535	22,179,000
2025-07-31	0.530	0.540	0.525	0.535	0.520	14,364,200
2025-07-30	0.540	0.545	0.530	0.530	0.516	7,351,700
2025-07-29	0.550	0.550	0.540	0.540	0.525	5,463,800
2025-07-28	0.545	0.555	0.540	0.550	0.535	14,669,700
2025-07-25	0.545	0.550	0.535	0.540	0.525	6,613,800
2025-07-24	0.555	0.560	0.540	0.540	0.525	7,775,000
2025-07-23	0.545	0.560	0.545	0.555	0.540	12,130,200
2025-07-22	0.555	0.560	0.540	0.545	0.530	7,322,700
2025-07-21	0.565	0.565	0.540	0.555	0.540	24,202,801
2025-07-18	0.535	0.570	0.535	0.565	0.550	31,841,400
2025-07-17	0.530	0.540	0.530	0.535	0.520	4,336,500
2025-07-16	0.540	0.545	0.525	0.525	0.511	9,748,600
2025-07-15	0.545	0.545	0.535	0.540	0.525	6,042,900
2025-07-14	0.540	0.555	0.535	0.540	0.525	16,854,100
2025-07-11	0.545	0.550	0.525	0.535	0.520	30,928,100
2025-07-10	0.560	0.565	0.535	0.540	0.525	23,158,801
2025-07-09	0.510	0.565	0.510	0.560	0.545	45,557,102
2025-07-08	0.510	0.515	0.500	0.505	0.491	6,066,300
2025-07-07	0.515	0.525	0.505	0.510	0.496	12,525,900
2025-07-04	0.525	0.530	0.515	0.515	0.501	9,731,300
2025-07-03	0.515	0.525	0.510	0.525	0.511	13,751,100
2025-07-02	0.520	0.525	0.510	0.515	0.501	7,274,400
2025-07-01	0.485	0.525	0.485	0.520	0.506	18,448,900
2025-06-30	0.480	0.490	0.480	0.485	0.472	4,658,600
2025-06-26	0.475	0.485	0.465	0.475	0.462	5,198,700
2025-06-25	0.460	0.480	0.460	0.475	0.462	7,575,800
2025-06-24	0.455	0.460	0.445	0.455	0.443	2,948,900
2025-06-23	0.435	0.450	0.425	0.450	0.438	3,566,800
2025-06-20	0.435	0.450	0.430	0.450	0.438	4,916,900
2025-06-19	0.450	0.450	0.435	0.435	0.423	3,738,400
2025-06-18	0.450	0.455	0.445	0.450	0.438	1,566,900
2025-06-17	0.450	0.455	0.445	0.450	0.438	2,577,000
2025-06-16	0.455	0.460	0.440	0.445	0.433	5,729,000
2025-06-13	0.475	0.475	0.460	0.460	0.447	3,988,500
2025-06-12	0.480	0.485	0.475	0.475	0.462	1,031,600
2025-06-11	0.480	0.485	0.475	0.475	0.462	3,049,000
2025-06-10	0.475	0.480	0.470	0.475	0.462	1,771,800
2025-06-09	0.470	0.480	0.470	0.475	0.462	2,267,700
2025-06-06	0.475	0.475	0.465	0.465	0.452	3,073,900
2025-06-05	0.480	0.480	0.475	0.475	0.462	2,186,400
2025-06-04	0.475	0.485	0.475	0.480	0.467	2,973,200
2025-06-03	0.505	0.505	0.470	0.470	0.457	10,478,900
2025-05-30	0.505	0.515	0.505	0.505	0.491	4,187,100
2025-05-29	0.520	0.520	0.505	0.505	0.491	5,951,000
2025-05-28	0.515	0.525	0.510	0.515	0.501	5,868,100
2025-05-27	0.515	0.515	0.505	0.515	0.501	3,716,300
2025-05-26	0.500	0.515	0.500	0.515	0.501	5,012,800
2025-05-23	0.500	0.510	0.490	0.505	0.491	4,236,100
2025-05-22	0.500	0.500	0.490	0.495	0.481	5,923,900
2025-05-21	0.505	0.510	0.500	0.500	0.486	2,441,900
2025-05-20	0.510	0.515	0.500	0.505	0.491	3,811,400
2025-05-19	0.510	0.515	0.500	0.505	0.491	7,071,200
2025-05-16	0.505	0.510	0.500	0.505	0.491	3,167,800
2025-05-15	0.505	0.510	0.500	0.505	0.491	4,800,900
2025-05-14	0.505	0.515	0.500	0.500	0.486	6,363,600

← NewerPage 6 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.