Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.510	0.515	0.500	0.505	0.491	6,585,400
2025-05-09	0.495	0.505	0.490	0.500	0.486	7,930,000
2025-05-08	0.495	0.500	0.480	0.500	0.486	9,132,100
2025-05-07	0.485	0.500	0.480	0.495	0.481	7,969,700
2025-05-06	0.470	0.495	0.460	0.480	0.467	9,884,600
2025-05-05	0.470	0.470	0.460	0.470	0.457	9,290,200
2025-05-02	0.460	0.470	0.450	0.465	0.452	9,350,300
2025-04-30	0.455	0.460	0.445	0.460	0.447	6,481,600
2025-04-29	0.450	0.465	0.450	0.455	0.433	10,662,000
2025-04-28	0.445	0.455	0.445	0.450	0.428	8,758,500
2025-04-25	0.440	0.445	0.435	0.440	0.419	4,396,800
2025-04-24	0.440	0.450	0.430	0.435	0.414	8,809,900
2025-04-23	0.435	0.445	0.430	0.445	0.423	7,341,300
2025-04-22	0.430	0.435	0.420	0.425	0.404	3,609,900
2025-04-21	0.435	0.440	0.425	0.430	0.409	5,371,800
2025-04-18	0.435	0.440	0.430	0.435	0.414	3,394,600
2025-04-17	0.425	0.435	0.425	0.435	0.414	4,390,600
2025-04-16	0.435	0.445	0.430	0.430	0.409	4,540,100
2025-04-15	0.445	0.455	0.430	0.435	0.414	11,218,200
2025-04-14	0.425	0.445	0.420	0.440	0.419	13,404,600
2025-04-11	0.405	0.425	0.400	0.415	0.395	6,686,700
2025-04-10	0.425	0.425	0.410	0.410	0.390	9,860,900
2025-04-09	0.425	0.425	0.390	0.390	0.371	15,659,000
2025-04-08	0.420	0.440	0.420	0.430	0.409	14,600,800
2025-04-07	0.425	0.430	0.400	0.410	0.390	25,714,801
2025-04-04	0.435	0.445	0.430	0.445	0.423	10,080,100
2025-04-03	0.430	0.450	0.430	0.445	0.423	11,364,800
2025-04-02	0.425	0.445	0.420	0.435	0.414	8,541,600
2025-03-28	0.435	0.435	0.425	0.430	0.409	6,065,100
2025-03-27	0.425	0.440	0.420	0.435	0.414	7,742,900
2025-03-26	0.420	0.435	0.415	0.425	0.404	8,128,200
2025-03-25	0.410	0.425	0.405	0.420	0.400	6,908,500
2025-03-24	0.405	0.415	0.400	0.405	0.385	2,799,000
2025-03-21	0.410	0.415	0.400	0.405	0.385	3,189,600
2025-03-20	0.410	0.420	0.405	0.410	0.390	5,377,000
2025-03-19	0.415	0.415	0.400	0.405	0.385	3,763,900
2025-03-17	0.405	0.415	0.405	0.410	0.390	6,488,200
2025-03-14	0.395	0.410	0.390	0.400	0.381	9,112,100
2025-03-13	0.380	0.400	0.380	0.395	0.376	8,921,300
2025-03-12	0.370	0.385	0.365	0.375	0.357	10,374,100
2025-03-11	0.370	0.375	0.365	0.375	0.357	23,836,699
2025-03-10	0.395	0.405	0.375	0.380	0.362	14,140,900
2025-03-07	0.415	0.420	0.395	0.395	0.376	13,940,400
2025-03-06	0.425	0.435	0.415	0.415	0.395	11,805,200
2025-03-05	0.415	0.430	0.410	0.420	0.400	11,019,400
2025-03-04	0.440	0.440	0.410	0.415	0.395	8,379,400
2025-03-03	0.450	0.455	0.440	0.440	0.419	4,544,700
2025-02-28	0.460	0.470	0.445	0.445	0.423	11,146,300
2025-02-27	0.460	0.465	0.455	0.460	0.438	4,054,500
2025-02-26	0.450	0.465	0.450	0.465	0.442	7,075,900
2025-02-25	0.480	0.480	0.440	0.445	0.423	16,042,600
2025-02-24	0.500	0.500	0.480	0.480	0.457	4,426,900
2025-02-21	0.485	0.500	0.480	0.495	0.471	6,740,900
2025-02-20	0.490	0.490	0.480	0.485	0.461	6,209,000
2025-02-19	0.505	0.505	0.485	0.490	0.466	12,701,900
2025-02-18	0.505	0.510	0.500	0.505	0.480	3,654,700
2025-02-17	0.505	0.505	0.500	0.500	0.476	4,076,800
2025-02-14	0.520	0.525	0.505	0.505	0.480	6,414,600
2025-02-13	0.515	0.520	0.510	0.515	0.490	3,826,500
2025-02-12	0.515	0.525	0.510	0.515	0.490	5,444,700

← NewerPage 7 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.