MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.780	4.790	4.750	4.770	4.770	108,000
2026-10-15	4.780	4.800	4.730	4.770	4.770	81,900
2026-10-14	4.700	4.780	4.700	4.750	4.750	143,300
2026-10-13	4.710	4.720	4.680	4.690	4.690	288,700
2026-10-12	4.720	4.780	4.700	4.700	4.700	170,500
2026-10-09	4.750	4.750	4.660	4.730	4.730	754,600
2026-10-08	4.780	4.790	4.730	4.730	4.730	163,000
2026-10-07	4.840	4.840	4.770	4.770	4.770	174,600
2026-10-06	4.840	4.840	4.790	4.800	4.800	904,200
2026-10-05	4.800	4.850	4.770	4.790	4.790	195,800
2026-10-02	4.840	4.870	4.800	4.800	4.800	386,200
2026-10-01	4.860	4.870	4.830	4.840	4.840	146,900
2026-09-30	4.850	4.880	4.850	4.860	4.860	48,600
2026-09-29	4.890	4.890	4.850	4.850	4.850	147,400
2026-09-28	4.920	4.950	4.850	4.880	4.880	196,300
2026-09-25	4.910	4.940	4.850	4.910	4.910	187,400
2026-09-24	4.920	4.930	4.890	4.910	4.910	52,000
2026-09-23	4.830	4.930	4.830	4.890	4.890	226,400
2026-09-22	4.830	4.870	4.820	4.830	4.830	120,900
2026-09-21	4.950	4.950	4.820	4.830	4.830	204,000
2026-09-18	4.830	4.990	4.820	4.950	4.950	605,100
2026-09-17	4.800	4.880	4.780	4.820	4.820	806,900
2026-09-16	4.800	4.800	4.800	4.800	4.800	0
2026-09-15	4.890	4.910	4.800	4.800	4.800	221,700
2026-09-14	4.900	4.900	4.780	4.850	4.850	228,200
2026-09-11	4.880	4.900	4.770	4.790	4.790	531,600
2026-09-10	5.000	5.000	4.810	4.880	4.880	652,500
2026-09-09	5.290	5.300	5.250	5.290	5.010	967,300
2026-09-08	5.320	5.340	5.260	5.290	5.010	752,400
2026-09-07	5.290	5.350	5.230	5.340	5.057	526,200
2026-09-04	5.270	5.290	5.230	5.290	5.210	216,200
2026-09-03	5.290	5.350	5.280	5.280	5.200	355,600
2026-09-02	5.320	5.320	5.260	5.310	5.230	362,500
2026-09-01	5.300	5.380	5.270	5.320	5.240	869,400
2026-08-28	5.170	5.300	5.150	5.300	5.220	1,757,100
2026-08-27	4.960	5.190	4.960	5.040	4.964	1,523,000
2026-08-26	4.950	4.970	4.910	4.960	4.885	601,400
2026-08-24	4.940	4.990	4.910	4.930	4.855	191,400
2026-08-21	4.970	4.980	4.930	4.930	4.855	153,700
2026-08-20	4.970	5.000	4.950	4.970	4.895	289,100
2026-08-19	4.920	4.960	4.910	4.930	4.855	211,600
2026-08-18	4.940	4.980	4.920	4.920	4.846	185,300
2026-08-17	4.920	4.960	4.900	4.940	4.865	224,400
2026-08-14	4.910	4.940	4.880	4.920	4.846	182,500
2026-08-13	4.930	4.950	4.890	4.920	4.846	519,900
2026-08-12	4.910	4.930	4.880	4.920	4.846	344,600
2026-08-11	4.910	4.940	4.900	4.930	4.855	181,200
2026-08-10	5.010	5.030	4.920	4.920	4.846	363,100
2026-08-07	4.950	5.040	4.940	5.010	4.934	694,600
2026-08-06	4.970	4.970	4.900	4.960	4.885	686,200
2026-08-05	4.880	4.970	4.880	4.970	4.895	279,900
2026-08-04	4.830	4.890	4.780	4.880	4.806	481,300
2026-08-03	4.770	4.830	4.730	4.820	4.747	423,100
2026-07-31	4.680	4.740	4.680	4.710	4.639	1,553,400
2026-07-30	4.710	4.720	4.660	4.680	4.609	489,800
2026-07-29	4.640	4.730	4.640	4.710	4.639	1,322,200
2026-07-28	4.610	4.650	4.600	4.620	4.550	421,700
2026-07-27	4.600	4.670	4.600	4.600	4.530	531,200
2026-07-24	4.630	4.650	4.600	4.600	4.530	335,200
2026-07-23	4.680	4.680	4.630	4.630	4.560	521,900

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0800 MYR
2026-06-19	0.2100 MYR
2025-12-10	0.0700 MYR
2025-09-17	0.0700 MYR
2025-06-13	0.0900 MYR
2024-12-09	0.0700 MYR
2024-09-11	0.0600 MYR
2024-06-14	0.1500 MYR
2023-12-08	0.0700 MYR
2023-09-07	0.0600 MYR
2023-06-16	0.0600 MYR
2023-03-06	0.1500 MYR
2022-09-08	0.0600 MYR
2022-06-15	0.0600 MYR
2022-03-11	0.1000 MYR
2021-09-09	0.0500 MYR
2021-06-15	0.0900 MYR
2021-03-11	0.0600 MYR
2020-09-04	0.0500 MYR
2020-07-09	0.0900 MYR
2020-03-11	0.0700 MYR
2019-09-04	0.0600 MYR
2019-06-13	0.0600 MYR
2019-02-11	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.