MBM Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.200 | 5.270 | 5.130 | 5.240 | 4.635 | 88,100 |
| 2024-08-06 | 5.150 | 5.210 | 5.040 | 5.200 | 4.599 | 775,200 |
| 2024-08-05 | 5.290 | 5.290 | 5.050 | 5.210 | 4.608 | 3,228,400 |
| 2024-08-02 | 5.320 | 5.320 | 5.300 | 5.300 | 4.688 | 935,800 |
| 2024-08-01 | 5.300 | 5.320 | 5.300 | 5.320 | 4.705 | 159,300 |
| 2024-07-31 | 5.300 | 5.320 | 5.300 | 5.300 | 4.688 | 399,400 |
| 2024-07-30 | 5.310 | 5.310 | 5.300 | 5.310 | 4.696 | 117,000 |
| 2024-07-29 | 5.300 | 5.310 | 5.300 | 5.300 | 4.688 | 81,100 |
| 2024-07-26 | 5.310 | 5.310 | 5.300 | 5.300 | 4.688 | 66,000 |
| 2024-07-25 | 5.300 | 5.310 | 5.300 | 5.310 | 4.696 | 203,700 |
| 2024-07-24 | 5.330 | 5.330 | 5.300 | 5.300 | 4.688 | 252,200 |
| 2024-07-23 | 5.280 | 5.360 | 5.280 | 5.310 | 4.696 | 111,500 |
| 2024-07-22 | 5.320 | 5.320 | 5.260 | 5.300 | 4.688 | 558,900 |
| 2024-07-19 | 5.310 | 5.320 | 5.300 | 5.300 | 4.688 | 101,500 |
| 2024-07-18 | 5.310 | 5.330 | 5.300 | 5.300 | 4.688 | 131,500 |
| 2024-07-17 | 5.310 | 5.340 | 5.300 | 5.310 | 4.696 | 416,300 |
| 2024-07-16 | 5.170 | 5.320 | 5.170 | 5.300 | 4.688 | 652,400 |
| 2024-07-15 | 5.180 | 5.200 | 5.170 | 5.170 | 4.573 | 188,000 |
| 2024-07-12 | 5.200 | 5.210 | 5.120 | 5.170 | 4.573 | 321,300 |
| 2024-07-11 | 5.250 | 5.250 | 5.200 | 5.210 | 4.608 | 51,300 |
| 2024-07-10 | 5.260 | 5.280 | 5.180 | 5.190 | 4.590 | 364,200 |
| 2024-07-09 | 5.260 | 5.280 | 5.250 | 5.250 | 4.643 | 119,200 |
| 2024-07-05 | 5.280 | 5.300 | 5.260 | 5.260 | 4.652 | 335,000 |
| 2024-07-04 | 5.300 | 5.340 | 5.290 | 5.300 | 4.688 | 234,900 |
| 2024-07-03 | 5.280 | 5.320 | 5.260 | 5.300 | 4.688 | 395,700 |
| 2024-07-02 | 5.350 | 5.350 | 5.240 | 5.280 | 4.670 | 351,300 |
| 2024-07-01 | 5.300 | 5.300 | 5.250 | 5.280 | 4.670 | 187,900 |
| 2024-06-28 | 5.250 | 5.300 | 5.250 | 5.290 | 4.679 | 70,400 |
| 2024-06-27 | 5.350 | 5.400 | 5.280 | 5.340 | 4.723 | 194,600 |
| 2024-06-26 | 5.200 | 5.410 | 5.200 | 5.350 | 4.732 | 860,900 |
| 2024-06-25 | 5.170 | 5.250 | 5.160 | 5.200 | 4.599 | 278,300 |
| 2024-06-24 | 5.220 | 5.240 | 5.170 | 5.180 | 4.581 | 250,300 |
| 2024-06-21 | 5.240 | 5.250 | 5.200 | 5.220 | 4.617 | 134,700 |
| 2024-06-20 | 5.390 | 5.390 | 5.190 | 5.220 | 4.617 | 492,000 |
| 2024-06-19 | 5.250 | 5.380 | 5.230 | 5.340 | 4.723 | 697,600 |
| 2024-06-18 | 5.160 | 5.250 | 5.160 | 5.230 | 4.626 | 455,000 |
| 2024-06-14 | 5.200 | 5.250 | 5.100 | 5.160 | 4.564 | 719,600 |
| 2024-06-13 | 5.290 | 5.400 | 5.290 | 5.390 | 4.635 | 529,700 |
| 2024-06-12 | 5.390 | 5.390 | 5.210 | 5.280 | 4.540 | 955,100 |
| 2024-06-11 | 5.420 | 5.440 | 5.300 | 5.350 | 4.600 | 310,800 |
| 2024-06-10 | 5.400 | 5.500 | 5.350 | 5.400 | 4.643 | 480,000 |
| 2024-06-07 | 5.150 | 5.450 | 5.150 | 5.440 | 4.678 | 858,600 |
| 2024-06-06 | 5.060 | 5.150 | 5.060 | 5.150 | 4.428 | 1,158,600 |
| 2024-06-05 | 5.040 | 5.050 | 5.030 | 5.050 | 4.342 | 1,027,300 |
| 2024-06-04 | 5.050 | 5.050 | 5.040 | 5.050 | 4.342 | 412,800 |
| 2024-05-31 | 5.040 | 5.060 | 5.000 | 5.040 | 4.334 | 204,500 |
| 2024-05-30 | 5.040 | 5.050 | 4.990 | 5.030 | 4.325 | 468,000 |
| 2024-05-29 | 5.050 | 5.060 | 5.030 | 5.040 | 4.334 | 979,600 |
| 2024-05-28 | 5.030 | 5.060 | 5.030 | 5.050 | 4.342 | 211,300 |
| 2024-05-27 | 5.010 | 5.050 | 5.010 | 5.050 | 4.342 | 1,299,700 |
| 2024-05-24 | 5.050 | 5.050 | 4.990 | 5.010 | 4.308 | 592,500 |
| 2024-05-23 | 5.000 | 5.050 | 4.990 | 5.000 | 4.299 | 2,102,400 |
| 2024-05-21 | 4.990 | 5.000 | 4.980 | 5.000 | 4.299 | 2,779,400 |
| 2024-05-20 | 5.000 | 5.070 | 4.980 | 4.990 | 4.291 | 465,400 |
| 2024-05-17 | 4.960 | 5.020 | 4.960 | 5.000 | 4.299 | 1,701,100 |
| 2024-05-16 | 4.980 | 4.990 | 4.950 | 4.960 | 4.265 | 1,414,600 |
| 2024-05-15 | 5.000 | 5.000 | 4.950 | 4.980 | 4.282 | 522,800 |
| 2024-05-14 | 5.000 | 5.020 | 4.990 | 5.010 | 4.308 | 263,900 |
| 2024-05-13 | 5.000 | 5.020 | 4.990 | 5.000 | 4.299 | 347,800 |
| 2024-05-10 | 5.010 | 5.020 | 4.990 | 5.000 | 4.299 | 1,681,200 |
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.