MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.460	4.510	4.450	4.490	3.861	112,100
2024-02-07	4.520	4.530	4.460	4.460	3.835	202,500
2024-02-06	4.580	4.590	4.550	4.550	3.912	152,100
2024-02-05	4.480	4.640	4.480	4.590	3.947	786,400
2024-02-02	4.390	4.520	4.390	4.480	3.852	650,200
2024-01-31	4.370	4.370	4.340	4.360	3.749	173,700
2024-01-30	4.390	4.420	4.360	4.370	3.758	80,600
2024-01-29	4.380	4.420	4.380	4.390	3.775	172,900
2024-01-26	4.370	4.400	4.340	4.370	3.758	435,000
2024-01-24	4.330	4.400	4.330	4.370	3.758	119,600
2024-01-23	4.290	4.430	4.290	4.320	3.715	678,100
2024-01-22	4.290	4.300	4.290	4.300	3.697	326,600
2024-01-19	4.290	4.310	4.290	4.300	3.697	533,800
2024-01-18	4.310	4.320	4.290	4.300	3.697	1,078,100
2024-01-17	4.300	4.310	4.290	4.300	3.697	953,300
2024-01-16	4.300	4.320	4.290	4.300	3.697	719,800
2024-01-15	4.320	4.320	4.290	4.300	3.697	968,700
2024-01-12	4.310	4.310	4.290	4.290	3.689	781,400
2024-01-11	4.290	4.310	4.290	4.300	3.697	679,000
2024-01-10	4.290	4.300	4.280	4.300	3.697	738,800
2024-01-09	4.300	4.330	4.290	4.300	3.697	771,400
2024-01-08	4.310	4.320	4.290	4.300	3.697	1,289,000
2024-01-05	4.310	4.320	4.240	4.300	3.697	1,633,900
2024-01-04	4.230	4.300	4.210	4.300	3.697	1,628,700
2024-01-03	4.170	4.230	4.170	4.200	3.611	4,154,900
2024-01-02	4.250	4.250	4.120	4.170	3.586	1,010,300
2023-12-29	4.260	4.280	4.230	4.240	3.646	142,900
2023-12-28	4.280	4.300	4.260	4.260	3.663	311,900
2023-12-27	4.300	4.310	4.260	4.270	3.672	322,400
2023-12-26	4.250	4.320	4.230	4.320	3.715	1,558,000
2023-12-22	4.140	4.350	4.120	4.310	3.706	3,100,100
2023-12-21	4.330	4.330	4.070	4.180	3.594	9,292,900
2023-12-20	4.500	4.530	4.400	4.480	3.852	403,800
2023-12-19	4.470	4.530	4.460	4.490	3.861	165,400
2023-12-18	4.500	4.590	4.450	4.490	3.861	586,600
2023-12-15	4.500	4.500	4.420	4.450	3.826	162,700
2023-12-14	4.450	4.520	4.440	4.460	3.835	674,800
2023-12-13	4.310	4.490	4.310	4.460	3.835	619,500
2023-12-12	4.220	4.320	4.220	4.300	3.697	254,500
2023-12-11	4.230	4.280	4.210	4.220	3.629	181,100
2023-12-08	4.330	4.330	4.200	4.220	3.629	624,300
2023-12-07	4.490	4.490	4.450	4.460	3.775	451,600
2023-12-06	4.460	4.480	4.450	4.470	3.783	281,700
2023-12-05	4.420	4.500	4.390	4.500	3.809	774,900
2023-12-04	4.480	4.490	4.410	4.420	3.741	656,000
2023-12-01	4.460	4.470	4.390	4.470	3.783	349,700
2023-11-30	4.450	4.460	4.380	4.400	3.724	473,600
2023-11-29	4.410	4.490	4.400	4.460	3.775	881,700
2023-11-28	4.400	4.540	4.390	4.450	3.766	1,431,700
2023-11-27	4.340	4.440	4.330	4.370	3.699	1,169,000
2023-11-24	4.250	4.290	4.250	4.260	3.605	748,800
2023-11-23	4.220	4.300	4.170	4.300	3.639	1,065,000
2023-11-22	4.280	4.280	4.180	4.250	3.597	452,200
2023-11-21	4.190	4.270	4.190	4.260	3.605	387,800
2023-11-20	4.190	4.200	4.180	4.200	3.555	255,700
2023-11-17	4.190	4.190	4.140	4.170	3.529	166,400
2023-11-16	4.200	4.200	4.100	4.190	3.546	886,500
2023-11-15	4.180	4.290	4.180	4.200	3.555	796,300
2023-11-14	4.140	4.210	4.110	4.190	3.546	1,198,500
2023-11-10	4.100	4.160	4.060	4.150	3.512	512,400

← NewerPage 12 of 21 · 1,223 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.