Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.260	0.260	0.250	0.255	0.255	8,660,100
2026-10-16	0.255	0.260	0.255	0.260	0.260	3,805,800
2026-10-15	0.265	0.270	0.250	0.255	0.255	29,357,900
2026-10-14	0.265	0.270	0.260	0.265	0.265	9,076,400
2026-10-13	0.265	0.270	0.265	0.265	0.265	3,618,300
2026-10-12	0.280	0.280	0.265	0.265	0.265	19,617,800
2026-10-09	0.275	0.285	0.275	0.280	0.280	10,021,000
2026-10-08	0.280	0.280	0.275	0.275	0.275	1,761,200
2026-10-07	0.280	0.285	0.275	0.280	0.280	9,247,300
2026-10-06	0.290	0.290	0.280	0.280	0.280	5,336,200
2026-10-05	0.290	0.290	0.280	0.290	0.290	4,639,400
2026-10-02	0.285	0.290	0.280	0.290	0.290	4,017,000
2026-10-01	0.290	0.290	0.280	0.285	0.285	13,557,400
2026-09-30	0.290	0.295	0.285	0.290	0.290	6,590,400
2026-09-29	0.290	0.300	0.285	0.290	0.290	12,108,700
2026-09-28	0.290	0.295	0.285	0.290	0.290	3,450,500
2026-09-25	0.290	0.295	0.285	0.290	0.290	3,985,400
2026-09-24	0.285	0.290	0.285	0.290	0.290	4,572,400
2026-09-23	0.290	0.295	0.285	0.285	0.285	2,995,300
2026-09-22	0.285	0.295	0.285	0.290	0.290	10,652,000
2026-09-21	0.285	0.290	0.280	0.280	0.280	12,003,200
2026-09-18	0.295	0.300	0.285	0.290	0.290	15,618,600
2026-09-17	0.295	0.300	0.290	0.300	0.300	3,030,300
2026-09-16	0.295	0.295	0.295	0.295	0.295	0
2026-09-15	0.300	0.300	0.290	0.295	0.295	11,957,200
2026-09-14	0.305	0.305	0.295	0.300	0.300	10,044,600
2026-09-11	0.305	0.310	0.300	0.300	0.300	2,437,200
2026-09-10	0.305	0.310	0.300	0.305	0.305	3,329,900
2026-09-09	0.305	0.310	0.305	0.305	0.305	3,252,800
2026-09-08	0.305	0.310	0.300	0.305	0.305	3,808,200
2026-09-07	0.305	0.310	0.300	0.305	0.305	3,104,800
2026-09-04	0.305	0.310	0.305	0.305	0.305	3,168,700
2026-09-03	0.305	0.310	0.305	0.305	0.305	10,653,700
2026-09-02	0.305	0.305	0.300	0.305	0.305	14,533,000
2026-09-01	0.310	0.310	0.300	0.305	0.305	10,460,300
2026-08-31	0.310	0.310	0.310	0.310	0.310	0
2026-08-28	0.325	0.325	0.305	0.310	0.310	23,235,200
2026-08-27	0.320	0.330	0.320	0.325	0.325	7,582,800
2026-08-26	0.315	0.325	0.315	0.320	0.320	7,968,500
2026-08-25	0.315	0.315	0.315	0.315	0.315	0
2026-08-24	0.315	0.320	0.310	0.315	0.315	10,866,200
2026-08-21	0.325	0.325	0.315	0.315	0.315	7,159,300
2026-08-20	0.325	0.330	0.320	0.325	0.325	8,550,000
2026-08-19	0.330	0.330	0.320	0.320	0.320	7,420,100
2026-08-18	0.335	0.335	0.320	0.330	0.330	22,005,600
2026-08-17	0.335	0.340	0.330	0.335	0.335	10,150,200
2026-08-14	0.340	0.345	0.335	0.335	0.335	9,092,500
2026-08-13	0.350	0.355	0.340	0.340	0.340	24,442,400
2026-08-12	0.345	0.350	0.340	0.345	0.345	20,377,000
2026-08-11	0.355	0.355	0.340	0.345	0.345	21,469,000
2026-08-10	0.345	0.355	0.340	0.350	0.350	28,244,200
2026-08-07	0.345	0.350	0.330	0.345	0.345	50,180,600
2026-08-06	0.310	0.340	0.310	0.340	0.340	77,751,000
2026-08-05	0.310	0.315	0.305	0.310	0.310	11,051,100
2026-08-04	0.310	0.315	0.310	0.310	0.310	1,954,300
2026-08-03	0.310	0.315	0.310	0.310	0.310	4,990,200
2026-07-31	0.305	0.315	0.305	0.310	0.310	5,195,000
2026-07-30	0.305	0.310	0.300	0.305	0.305	5,124,700
2026-07-29	0.300	0.310	0.300	0.310	0.310	4,822,900
2026-07-28	0.310	0.310	0.300	0.300	0.300	6,217,000

Page 1 of 2 · 66 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.