MBM Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 5.040 | 5.060 | 4.990 | 5.000 | 4.299 | 1,350,500 |
| 2024-05-08 | 4.960 | 5.050 | 4.950 | 5.030 | 4.325 | 485,400 |
| 2024-05-07 | 4.940 | 4.990 | 4.930 | 4.930 | 4.239 | 364,700 |
| 2024-05-06 | 4.970 | 4.990 | 4.920 | 4.920 | 4.230 | 679,300 |
| 2024-05-03 | 4.960 | 5.000 | 4.930 | 4.930 | 4.239 | 450,400 |
| 2024-05-02 | 4.960 | 4.980 | 4.940 | 4.960 | 4.265 | 266,200 |
| 2024-04-30 | 4.910 | 4.980 | 4.910 | 4.920 | 4.230 | 266,400 |
| 2024-04-29 | 4.860 | 4.900 | 4.820 | 4.900 | 4.213 | 439,900 |
| 2024-04-26 | 4.880 | 4.880 | 4.830 | 4.840 | 4.162 | 125,300 |
| 2024-04-25 | 4.870 | 4.880 | 4.860 | 4.870 | 4.187 | 47,900 |
| 2024-04-24 | 4.860 | 4.900 | 4.850 | 4.860 | 4.179 | 194,100 |
| 2024-04-23 | 4.920 | 4.920 | 4.860 | 4.860 | 4.179 | 185,000 |
| 2024-04-22 | 4.900 | 4.910 | 4.890 | 4.910 | 4.222 | 156,600 |
| 2024-04-19 | 4.910 | 4.910 | 4.800 | 4.870 | 4.187 | 307,500 |
| 2024-04-18 | 4.850 | 4.920 | 4.850 | 4.910 | 4.222 | 244,800 |
| 2024-04-17 | 4.810 | 4.890 | 4.780 | 4.860 | 4.179 | 517,200 |
| 2024-04-16 | 4.850 | 4.850 | 4.770 | 4.820 | 4.144 | 369,800 |
| 2024-04-15 | 4.840 | 4.880 | 4.760 | 4.870 | 4.187 | 303,500 |
| 2024-04-12 | 4.880 | 4.880 | 4.840 | 4.860 | 4.179 | 145,200 |
| 2024-04-09 | 4.930 | 4.930 | 4.850 | 4.900 | 4.213 | 133,300 |
| 2024-04-08 | 4.860 | 4.950 | 4.850 | 4.930 | 4.239 | 292,900 |
| 2024-04-05 | 4.870 | 4.940 | 4.860 | 4.860 | 4.179 | 171,600 |
| 2024-04-04 | 4.710 | 4.900 | 4.710 | 4.880 | 4.196 | 537,900 |
| 2024-04-03 | 4.640 | 4.780 | 4.640 | 4.740 | 4.076 | 1,102,500 |
| 2024-04-02 | 4.650 | 4.650 | 4.630 | 4.640 | 3.990 | 779,500 |
| 2024-04-01 | 4.640 | 4.650 | 4.640 | 4.640 | 3.990 | 208,300 |
| 2024-03-29 | 4.640 | 4.650 | 4.640 | 4.640 | 3.990 | 401,100 |
| 2024-03-27 | 4.640 | 4.650 | 4.640 | 4.640 | 3.990 | 808,600 |
| 2024-03-26 | 4.640 | 4.660 | 4.610 | 4.640 | 3.990 | 661,100 |
| 2024-03-25 | 4.500 | 4.650 | 4.490 | 4.640 | 3.990 | 1,496,400 |
| 2024-03-22 | 4.420 | 4.510 | 4.420 | 4.500 | 3.869 | 248,200 |
| 2024-03-21 | 4.410 | 4.450 | 4.410 | 4.410 | 3.792 | 128,700 |
| 2024-03-20 | 4.450 | 4.470 | 4.410 | 4.410 | 3.792 | 88,900 |
| 2024-03-19 | 4.340 | 4.470 | 4.300 | 4.450 | 3.826 | 327,900 |
| 2024-03-18 | 4.370 | 4.410 | 4.340 | 4.340 | 3.732 | 190,500 |
| 2024-03-15 | 4.400 | 4.450 | 4.340 | 4.410 | 3.792 | 295,900 |
| 2024-03-14 | 4.420 | 4.420 | 4.360 | 4.380 | 3.766 | 327,900 |
| 2024-03-13 | 4.440 | 4.440 | 4.380 | 4.420 | 3.801 | 224,700 |
| 2024-03-12 | 4.460 | 4.460 | 4.410 | 4.440 | 3.818 | 105,700 |
| 2024-03-11 | 4.440 | 4.460 | 4.410 | 4.420 | 3.801 | 109,500 |
| 2024-03-08 | 4.430 | 4.490 | 4.410 | 4.440 | 3.818 | 122,900 |
| 2024-03-07 | 4.410 | 4.430 | 4.390 | 4.410 | 3.792 | 311,000 |
| 2024-03-06 | 4.360 | 4.420 | 4.360 | 4.390 | 3.775 | 209,600 |
| 2024-03-05 | 4.420 | 4.450 | 4.340 | 4.380 | 3.766 | 962,900 |
| 2024-03-04 | 4.470 | 4.470 | 4.420 | 4.440 | 3.818 | 315,600 |
| 2024-03-01 | 4.480 | 4.480 | 4.400 | 4.470 | 3.844 | 674,500 |
| 2024-02-29 | 4.490 | 4.510 | 4.400 | 4.500 | 3.869 | 860,700 |
| 2024-02-28 | 4.550 | 4.560 | 4.460 | 4.480 | 3.852 | 532,200 |
| 2024-02-27 | 4.540 | 4.600 | 4.540 | 4.560 | 3.921 | 272,400 |
| 2024-02-26 | 4.560 | 4.600 | 4.550 | 4.580 | 3.938 | 346,600 |
| 2024-02-23 | 4.600 | 4.600 | 4.510 | 4.560 | 3.921 | 503,300 |
| 2024-02-22 | 4.600 | 4.660 | 4.590 | 4.600 | 3.955 | 823,700 |
| 2024-02-21 | 4.600 | 4.600 | 4.590 | 4.600 | 3.955 | 761,200 |
| 2024-02-20 | 4.620 | 4.630 | 4.580 | 4.600 | 3.955 | 1,335,700 |
| 2024-02-19 | 4.660 | 4.660 | 4.600 | 4.650 | 3.998 | 771,900 |
| 2024-02-16 | 4.630 | 4.660 | 4.610 | 4.650 | 3.998 | 1,299,400 |
| 2024-02-15 | 4.600 | 4.600 | 4.570 | 4.600 | 3.955 | 1,176,700 |
| 2024-02-14 | 4.630 | 4.640 | 4.570 | 4.600 | 3.955 | 1,493,500 |
| 2024-02-13 | 4.550 | 4.660 | 4.550 | 4.660 | 4.007 | 357,400 |
| 2024-02-09 | 4.500 | 4.540 | 4.500 | 4.540 | 3.904 | 57,300 |
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.