MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.530	3.540	3.500	3.530	2.944	1,061,500
2023-08-14	3.460	3.550	3.450	3.490	2.911	1,481,700
2023-08-11	3.450	3.480	3.440	3.450	2.878	372,100
2023-08-10	3.440	3.450	3.430	3.440	2.869	452,900
2023-08-09	3.440	3.450	3.440	3.440	2.869	138,300
2023-08-08	3.450	3.450	3.440	3.450	2.878	269,000
2023-08-07	3.400	3.460	3.400	3.450	2.878	261,000
2023-08-04	3.450	3.460	3.390	3.400	2.836	1,396,300
2023-08-03	3.470	3.470	3.450	3.460	2.886	950,000
2023-08-02	3.470	3.520	3.460	3.470	2.894	806,700
2023-08-01	3.470	3.500	3.460	3.470	2.894	356,700
2023-07-31	3.480	3.480	3.460	3.460	2.886	1,008,400
2023-07-28	3.500	3.500	3.430	3.470	2.894	1,246,200
2023-07-27	3.490	3.520	3.460	3.500	2.919	230,000
2023-07-26	3.450	3.500	3.450	3.460	2.886	222,200
2023-07-25	3.450	3.500	3.440	3.460	2.886	903,600
2023-07-24	3.450	3.460	3.430	3.450	2.878	728,000
2023-07-21	3.440	3.460	3.430	3.450	2.878	510,900
2023-07-20	3.520	3.520	3.430	3.440	2.869	941,100
2023-07-18	3.520	3.550	3.510	3.520	2.936	857,600
2023-07-17	3.550	3.550	3.520	3.520	2.936	910,300
2023-07-14	3.560	3.560	3.540	3.550	2.961	488,600
2023-07-13	3.560	3.560	3.540	3.550	2.961	875,200
2023-07-12	3.560	3.560	3.530	3.550	2.961	103,100
2023-07-11	3.590	3.590	3.540	3.560	2.969	61,500
2023-07-10	3.530	3.550	3.530	3.550	2.961	132,100
2023-07-07	3.530	3.550	3.530	3.540	2.953	97,300
2023-07-06	3.550	3.550	3.520	3.550	2.961	366,300
2023-07-05	3.580	3.580	3.550	3.550	2.961	149,700
2023-07-04	3.580	3.590	3.560	3.590	2.994	220,800
2023-07-03	3.580	3.580	3.520	3.580	2.986	134,600
2023-06-30	3.550	3.590	3.530	3.530	2.944	108,000
2023-06-28	3.520	3.550	3.520	3.550	2.961	58,700
2023-06-27	3.490	3.570	3.490	3.510	2.928	214,100
2023-06-26	3.520	3.520	3.500	3.500	2.919	64,200
2023-06-23	3.550	3.550	3.510	3.520	2.936	89,700
2023-06-22	3.540	3.540	3.500	3.540	2.953	190,100
2023-06-21	3.530	3.530	3.510	3.530	2.944	69,300
2023-06-20	3.490	3.530	3.490	3.510	2.928	92,300
2023-06-19	3.530	3.540	3.490	3.490	2.911	142,500
2023-06-16	3.510	3.550	3.490	3.520	2.936	201,300
2023-06-15	3.530	3.570	3.530	3.550	2.911	444,100
2023-06-14	3.520	3.570	3.520	3.550	2.911	168,700
2023-06-13	3.540	3.570	3.520	3.530	2.895	239,400
2023-06-12	3.540	3.580	3.520	3.530	2.895	359,100
2023-06-09	3.540	3.590	3.540	3.540	2.903	330,500
2023-06-08	3.600	3.630	3.540	3.540	2.903	255,300
2023-06-07	3.610	3.630	3.570	3.580	2.936	263,800
2023-06-06	3.550	3.680	3.500	3.600	2.952	311,300
2023-06-02	3.510	3.560	3.510	3.550	2.911	202,700
2023-06-01	3.490	3.530	3.470	3.500	2.870	253,200
2023-05-31	3.550	3.560	3.480	3.490	2.862	283,300
2023-05-30	3.580	3.580	3.520	3.530	2.895	894,600
2023-05-29	3.520	3.550	3.470	3.540	2.903	191,700
2023-05-26	3.510	3.510	3.430	3.450	2.829	535,100
2023-05-25	3.440	3.490	3.430	3.490	2.862	452,400
2023-05-24	3.440	3.440	3.400	3.410	2.796	645,700
2023-05-23	3.500	3.500	3.400	3.420	2.804	691,600
2023-05-22	3.520	3.540	3.480	3.490	2.862	314,800
2023-05-19	3.560	3.560	3.520	3.530	2.895	317,700

← NewerPage 14 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.