Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.570	0.575	0.525	0.530	0.504	21,935,100
2024-11-11	0.570	0.575	0.560	0.565	0.537	5,537,200
2024-11-08	0.580	0.580	0.570	0.570	0.542	5,236,100
2024-11-07	0.590	0.590	0.570	0.580	0.552	20,828,801
2024-11-06	0.565	0.585	0.565	0.585	0.557	11,107,300
2024-11-05	0.575	0.580	0.565	0.565	0.537	6,937,500
2024-11-04	0.560	0.580	0.555	0.575	0.547	7,675,500
2024-11-01	0.555	0.560	0.545	0.555	0.528	6,510,600
2024-10-30	0.565	0.565	0.550	0.555	0.528	11,623,600
2024-10-29	0.570	0.575	0.565	0.565	0.537	7,126,500
2024-10-28	0.580	0.585	0.565	0.570	0.542	10,868,400
2024-10-25	0.585	0.585	0.575	0.585	0.557	8,202,200
2024-10-24	0.595	0.595	0.580	0.585	0.557	8,416,500
2024-10-23	0.595	0.605	0.590	0.595	0.566	12,547,100
2024-10-22	0.595	0.605	0.590	0.595	0.566	7,908,800
2024-10-21	0.585	0.600	0.575	0.595	0.566	16,956,600
2024-10-18	0.610	0.620	0.605	0.605	0.576	13,357,000
2024-10-17	0.615	0.625	0.610	0.615	0.585	14,862,600
2024-10-16	0.620	0.630	0.605	0.615	0.585	20,217,301
2024-10-15	0.605	0.625	0.590	0.620	0.590	23,374,301
2024-10-14	0.610	0.615	0.595	0.605	0.576	8,530,100
2024-10-11	0.600	0.615	0.595	0.610	0.580	15,070,100
2024-10-10	0.585	0.615	0.585	0.600	0.571	36,651,000
2024-10-09	0.585	0.590	0.575	0.580	0.552	19,977,600
2024-10-08	0.565	0.585	0.555	0.580	0.552	23,280,199
2024-10-07	0.570	0.575	0.565	0.570	0.542	12,371,300
2024-10-04	0.575	0.575	0.560	0.565	0.537	15,202,100
2024-10-03	0.585	0.595	0.575	0.575	0.547	8,900,600
2024-10-02	0.595	0.600	0.575	0.580	0.552	16,463,801
2024-10-01	0.590	0.605	0.590	0.600	0.571	13,876,200
2024-09-30	0.590	0.600	0.585	0.590	0.561	10,081,400
2024-09-27	0.610	0.615	0.590	0.590	0.561	16,598,801
2024-09-26	0.600	0.610	0.590	0.605	0.576	20,119,199
2024-09-25	0.635	0.640	0.595	0.600	0.571	23,513,400
2024-09-24	0.640	0.650	0.620	0.630	0.599	16,699,500
2024-09-23	0.635	0.655	0.630	0.640	0.609	25,419,400
2024-09-20	0.640	0.645	0.630	0.630	0.599	22,112,699
2024-09-19	0.600	0.640	0.600	0.635	0.604	41,747,602
2024-09-18	0.610	0.615	0.590	0.595	0.566	10,857,600
2024-09-17	0.605	0.615	0.595	0.610	0.580	15,810,000
2024-09-13	0.575	0.610	0.575	0.600	0.571	36,943,199
2024-09-12	0.555	0.580	0.555	0.575	0.547	10,603,800
2024-09-11	0.565	0.565	0.545	0.550	0.523	12,313,900
2024-09-10	0.580	0.585	0.555	0.565	0.537	12,644,300
2024-09-09	0.570	0.580	0.565	0.575	0.547	13,409,800
2024-09-06	0.565	0.590	0.565	0.575	0.547	21,793,100
2024-09-05	0.595	0.600	0.560	0.565	0.537	22,295,500
2024-09-04	0.595	0.615	0.585	0.595	0.566	20,426,500
2024-09-03	0.600	0.635	0.600	0.615	0.585	31,688,400
2024-09-02	0.560	0.625	0.545	0.595	0.566	58,738,199
2024-08-30	0.515	0.550	0.510	0.550	0.523	17,850,801
2024-08-29	0.505	0.525	0.505	0.515	0.490	11,822,500
2024-08-28	0.530	0.545	0.505	0.505	0.480	11,021,800
2024-08-27	0.535	0.540	0.520	0.530	0.504	7,256,600
2024-08-26	0.555	0.555	0.535	0.535	0.509	4,839,300
2024-08-23	0.570	0.570	0.545	0.545	0.518	9,253,700
2024-08-22	0.575	0.575	0.570	0.570	0.542	2,431,500
2024-08-21	0.565	0.580	0.565	0.575	0.547	8,084,100
2024-08-20	0.570	0.575	0.560	0.565	0.537	10,491,500
2024-08-19	0.575	0.580	0.565	0.565	0.537	10,489,800

← NewerPage 9 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.