MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.570	3.580	3.550	3.560	2.919	102,900
2023-05-17	3.580	3.590	3.560	3.570	2.927	61,800
2023-05-16	3.590	3.590	3.580	3.580	2.936	99,100
2023-05-15	3.610	3.610	3.590	3.600	2.952	105,300
2023-05-12	3.580	3.600	3.560	3.580	2.936	106,200
2023-05-11	3.590	3.600	3.580	3.590	2.944	140,200
2023-05-10	3.600	3.620	3.580	3.590	2.944	321,600
2023-05-09	3.600	3.610	3.580	3.600	2.952	177,900
2023-05-08	3.600	3.650	3.560	3.600	2.952	162,700
2023-05-05	3.600	3.620	3.560	3.590	2.944	110,300
2023-05-03	3.580	3.680	3.580	3.600	2.952	555,700
2023-05-02	3.570	3.630	3.530	3.530	2.895	482,600
2023-04-28	3.690	3.690	3.590	3.590	2.944	377,500
2023-04-27	3.650	3.690	3.600	3.660	3.001	220,600
2023-04-26	3.730	3.740	3.610	3.650	2.993	288,600
2023-04-25	3.680	3.710	3.670	3.670	3.009	45,800
2023-04-20	3.780	3.780	3.650	3.690	3.026	174,400
2023-04-19	3.700	3.760	3.700	3.740	3.067	46,700
2023-04-18	3.730	3.760	3.690	3.700	3.034	301,300
2023-04-17	3.820	3.840	3.700	3.800	3.116	385,100
2023-04-14	3.810	3.820	3.790	3.800	3.116	213,500
2023-04-13	3.790	3.880	3.750	3.810	3.124	431,400
2023-04-12	3.760	3.830	3.670	3.810	3.124	354,900
2023-04-11	3.640	3.760	3.580	3.760	3.083	873,000
2023-04-10	3.580	3.590	3.540	3.590	2.944	121,800
2023-04-07	3.560	3.600	3.550	3.580	2.936	44,700
2023-04-06	3.560	3.580	3.530	3.550	2.911	511,600
2023-04-05	3.570	3.640	3.540	3.580	2.936	1,120,700
2023-04-04	3.510	3.570	3.470	3.570	2.927	316,400
2023-04-03	3.430	3.530	3.420	3.490	2.862	251,200
2023-03-31	3.400	3.420	3.390	3.420	2.804	246,400
2023-03-30	3.410	3.440	3.390	3.400	2.788	608,300
2023-03-29	3.460	3.460	3.380	3.410	2.796	635,000
2023-03-28	3.380	3.460	3.380	3.420	2.804	443,300
2023-03-27	3.450	3.450	3.370	3.380	2.772	707,200
2023-03-24	3.450	3.480	3.440	3.450	2.829	541,000
2023-03-23	3.400	3.500	3.400	3.440	2.821	1,406,300
2023-03-22	3.390	3.410	3.380	3.400	2.788	610,800
2023-03-21	3.330	3.440	3.330	3.380	2.772	337,600
2023-03-20	3.470	3.480	3.240	3.310	2.714	1,518,700
2023-03-17	3.480	3.490	3.460	3.480	2.854	268,600
2023-03-16	3.480	3.500	3.460	3.480	2.854	348,600
2023-03-15	3.480	3.520	3.460	3.520	2.886	150,600
2023-03-14	3.500	3.500	3.470	3.490	2.862	474,000
2023-03-13	3.520	3.520	3.440	3.500	2.870	607,900
2023-03-10	3.650	3.660	3.530	3.550	2.911	410,900
2023-03-09	3.640	3.650	3.630	3.640	2.985	93,900
2023-03-08	3.630	3.650	3.630	3.650	2.993	152,500
2023-03-07	3.660	3.670	3.600	3.640	2.985	261,500
2023-03-06	3.690	3.730	3.650	3.660	3.001	502,100
2023-03-03	3.900	3.910	3.880	3.900	3.075	492,200
2023-03-02	3.870	3.920	3.860	3.900	3.075	591,800
2023-03-01	3.920	3.930	3.870	3.880	3.059	824,500
2023-02-28	3.920	3.960	3.920	3.930	3.099	302,700
2023-02-27	3.900	3.960	3.880	3.910	3.083	449,000
2023-02-24	3.860	3.920	3.860	3.880	3.059	1,559,000
2023-02-23	3.890	3.900	3.850	3.860	3.043	1,612,100
2023-02-22	3.910	3.970	3.840	3.870	3.051	1,711,000
2023-02-21	3.850	3.950	3.800	3.900	3.075	2,728,700
2023-02-20	3.700	3.820	3.700	3.790	2.988	394,900

← NewerPage 15 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.