MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	4.020	4.130	3.970	4.120	3.487	759,800
2023-11-08	4.020	4.040	3.990	4.020	3.402	1,314,200
2023-11-07	4.010	4.020	3.980	4.020	3.402	320,900
2023-11-06	3.910	4.080	3.910	4.020	3.402	836,900
2023-11-03	3.910	3.930	3.880	3.910	3.309	169,000
2023-11-02	3.850	3.910	3.850	3.880	3.284	544,100
2023-11-01	3.850	3.890	3.840	3.840	3.250	393,900
2023-10-31	3.950	3.950	3.840	3.900	3.301	649,200
2023-10-30	3.950	3.950	3.870	3.890	3.292	237,800
2023-10-27	3.910	3.970	3.870	3.950	3.343	633,500
2023-10-26	3.900	3.920	3.860	3.910	3.309	356,400
2023-10-25	3.820	3.870	3.820	3.870	3.275	681,600
2023-10-24	3.790	3.850	3.790	3.820	3.233	598,700
2023-10-23	3.820	3.830	3.770	3.790	3.208	215,800
2023-10-20	3.790	3.830	3.780	3.830	3.242	152,100
2023-10-19	3.820	3.830	3.790	3.790	3.208	226,900
2023-10-18	3.860	3.860	3.820	3.830	3.242	105,100
2023-10-17	3.840	3.900	3.840	3.860	3.267	248,300
2023-10-16	3.860	3.860	3.830	3.840	3.250	145,700
2023-10-13	3.860	3.860	3.840	3.850	3.258	94,200
2023-10-12	3.860	3.870	3.850	3.850	3.258	56,400
2023-10-11	3.860	3.890	3.840	3.850	3.258	125,600
2023-10-10	3.860	3.910	3.840	3.860	3.267	370,000
2023-10-09	3.860	3.980	3.860	3.860	3.267	388,100
2023-10-06	3.800	3.900	3.800	3.870	3.275	737,900
2023-10-05	3.800	3.810	3.790	3.800	3.216	420,700
2023-10-04	3.810	3.810	3.750	3.780	3.199	703,500
2023-10-03	3.840	3.840	3.800	3.820	3.233	937,800
2023-10-02	3.740	3.850	3.730	3.800	3.216	1,406,400
2023-09-29	3.780	3.780	3.680	3.690	3.123	547,900
2023-09-27	3.700	3.780	3.700	3.770	3.191	671,900
2023-09-26	3.680	3.710	3.670	3.700	3.132	479,200
2023-09-25	3.720	3.720	3.660	3.670	3.106	404,600
2023-09-22	3.690	3.720	3.660	3.690	3.123	250,900
2023-09-21	3.690	3.730	3.680	3.690	3.123	150,400
2023-09-20	3.720	3.730	3.640	3.690	3.123	724,100
2023-09-19	3.740	3.740	3.700	3.710	3.140	263,400
2023-09-18	3.730	3.750	3.680	3.750	3.174	275,500
2023-09-15	3.750	3.750	3.700	3.730	3.157	275,300
2023-09-14	3.680	3.770	3.680	3.760	3.182	917,900
2023-09-13	3.650	3.720	3.650	3.690	3.123	260,300
2023-09-12	3.750	3.750	3.650	3.680	3.115	1,200,400
2023-09-11	3.800	3.800	3.730	3.750	3.174	237,700
2023-09-08	3.800	3.800	3.720	3.800	3.216	1,042,200
2023-09-07	3.920	3.920	3.800	3.800	3.216	768,800
2023-09-06	4.160	4.160	4.130	4.140	3.453	1,085,100
2023-09-05	4.150	4.170	4.130	4.160	3.470	2,409,600
2023-09-04	4.180	4.220	4.150	4.160	3.470	1,773,600
2023-09-01	4.170	4.210	4.130	4.160	3.470	2,185,700
2023-08-30	4.110	4.190	4.110	4.150	3.461	3,211,500
2023-08-29	4.080	4.230	4.080	4.100	3.420	2,497,700
2023-08-28	4.100	4.110	4.070	4.090	3.411	1,990,300
2023-08-25	4.100	4.130	4.010	4.090	3.411	6,408,900
2023-08-24	3.750	4.500	3.740	4.070	3.395	12,533,200
2023-08-23	3.700	3.750	3.680	3.690	3.078	851,700
2023-08-22	3.620	3.690	3.590	3.690	3.078	473,800
2023-08-21	3.530	3.630	3.500	3.620	3.019	616,900
2023-08-18	3.530	3.540	3.480	3.510	2.928	291,600
2023-08-17	3.590	3.590	3.530	3.530	2.944	237,000
2023-08-16	3.530	3.600	3.520	3.550	2.961	859,100

← NewerPage 13 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.