Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.520	0.525	0.515	0.520	0.495	2,801,000
2025-02-07	0.510	0.525	0.505	0.520	0.495	7,838,000
2025-02-06	0.510	0.515	0.510	0.515	0.490	2,303,700
2025-02-05	0.505	0.515	0.505	0.510	0.485	3,901,100
2025-02-04	0.500	0.510	0.500	0.500	0.476	5,289,700
2025-02-03	0.495	0.505	0.495	0.500	0.476	3,654,400
2025-01-31	0.500	0.505	0.495	0.500	0.476	3,847,700
2025-01-28	0.495	0.505	0.485	0.500	0.476	3,936,700
2025-01-27	0.510	0.510	0.495	0.495	0.471	9,592,900
2025-01-24	0.520	0.525	0.505	0.510	0.485	11,553,700
2025-01-23	0.520	0.530	0.510	0.520	0.495	7,962,900
2025-01-22	0.525	0.530	0.515	0.520	0.495	9,349,500
2025-01-21	0.500	0.520	0.495	0.515	0.490	12,195,900
2025-01-20	0.500	0.500	0.485	0.500	0.476	9,900,800
2025-01-17	0.490	0.495	0.475	0.490	0.466	13,704,100
2025-01-16	0.505	0.510	0.485	0.490	0.466	18,201,199
2025-01-15	0.510	0.520	0.495	0.500	0.476	13,428,200
2025-01-14	0.510	0.520	0.505	0.510	0.485	8,593,400
2025-01-13	0.515	0.515	0.500	0.510	0.485	12,984,800
2025-01-10	0.510	0.520	0.510	0.515	0.490	5,182,600
2025-01-09	0.530	0.530	0.510	0.510	0.485	13,936,300
2025-01-08	0.530	0.540	0.525	0.530	0.504	10,162,500
2025-01-07	0.545	0.545	0.530	0.530	0.504	16,065,100
2025-01-06	0.550	0.555	0.540	0.545	0.518	13,333,300
2025-01-03	0.525	0.555	0.525	0.550	0.523	31,095,100
2025-01-02	0.525	0.530	0.520	0.525	0.499	7,500,800
2024-12-31	0.520	0.525	0.515	0.525	0.499	10,368,000
2024-12-30	0.510	0.530	0.510	0.520	0.495	12,186,900
2024-12-27	0.505	0.520	0.500	0.515	0.490	16,607,301
2024-12-26	0.495	0.505	0.495	0.505	0.480	7,784,400
2024-12-24	0.495	0.500	0.495	0.495	0.471	4,108,800
2024-12-23	0.500	0.510	0.495	0.495	0.471	5,807,400
2024-12-20	0.495	0.505	0.490	0.500	0.476	8,944,400
2024-12-19	0.500	0.500	0.490	0.495	0.471	24,053,500
2024-12-18	0.515	0.520	0.505	0.515	0.490	12,375,000
2024-12-17	0.520	0.520	0.510	0.515	0.490	9,341,900
2024-12-16	0.525	0.535	0.515	0.515	0.490	11,098,800
2024-12-13	0.520	0.530	0.520	0.525	0.499	9,128,400
2024-12-12	0.520	0.520	0.515	0.515	0.490	5,256,400
2024-12-11	0.520	0.525	0.515	0.520	0.495	6,292,900
2024-12-10	0.525	0.530	0.515	0.520	0.495	11,166,500
2024-12-09	0.540	0.540	0.520	0.525	0.499	13,128,600
2024-12-06	0.535	0.545	0.530	0.540	0.514	8,243,000
2024-12-05	0.540	0.545	0.530	0.535	0.509	13,643,600
2024-12-04	0.530	0.545	0.525	0.535	0.509	28,198,500
2024-12-03	0.515	0.530	0.515	0.525	0.499	14,486,400
2024-12-02	0.530	0.535	0.510	0.515	0.490	15,084,800
2024-11-29	0.525	0.535	0.525	0.525	0.499	12,391,100
2024-11-28	0.525	0.530	0.520	0.525	0.499	7,720,700
2024-11-27	0.515	0.530	0.515	0.525	0.499	5,068,000
2024-11-26	0.525	0.525	0.515	0.515	0.490	4,999,300
2024-11-25	0.525	0.530	0.520	0.525	0.499	4,246,000
2024-11-22	0.520	0.530	0.505	0.525	0.499	14,373,000
2024-11-21	0.525	0.525	0.515	0.515	0.490	5,853,000
2024-11-20	0.530	0.535	0.515	0.520	0.495	7,733,200
2024-11-19	0.525	0.535	0.525	0.530	0.504	6,011,700
2024-11-18	0.530	0.540	0.515	0.525	0.499	9,874,100
2024-11-15	0.530	0.535	0.525	0.530	0.504	5,779,500
2024-11-14	0.540	0.550	0.530	0.530	0.504	11,955,700
2024-11-13	0.530	0.545	0.530	0.540	0.514	7,835,900

← NewerPage 8 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.