MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.700	3.740	3.660	3.700	2.917	314,000
2023-02-16	3.600	3.740	3.590	3.700	2.917	549,500
2023-02-15	3.570	3.600	3.560	3.590	2.831	511,700
2023-02-14	3.520	3.570	3.510	3.540	2.791	230,700
2023-02-13	3.510	3.570	3.500	3.520	2.775	440,400
2023-02-10	3.490	3.520	3.470	3.500	2.760	356,500
2023-02-09	3.530	3.530	3.490	3.500	2.760	349,800
2023-02-08	3.540	3.580	3.530	3.530	2.783	179,300
2023-02-07	3.550	3.590	3.520	3.530	2.783	440,600
2023-02-03	3.510	3.590	3.500	3.530	2.783	200,100
2023-02-02	3.520	3.540	3.460	3.510	2.767	364,500
2023-01-31	3.520	3.530	3.450	3.490	2.752	333,500
2023-01-30	3.550	3.550	3.500	3.520	2.775	190,200
2023-01-27	3.550	3.550	3.490	3.530	2.783	425,600
2023-01-26	3.490	3.570	3.490	3.550	2.799	807,600
2023-01-25	3.460	3.510	3.460	3.500	2.760	155,400
2023-01-20	3.420	3.470	3.400	3.450	2.720	500,700
2023-01-19	3.420	3.440	3.390	3.430	2.704	602,700
2023-01-18	3.410	3.450	3.400	3.430	2.704	255,600
2023-01-17	3.450	3.460	3.400	3.410	2.689	170,800
2023-01-16	3.430	3.460	3.420	3.450	2.720	123,300
2023-01-13	3.420	3.470	3.400	3.450	2.720	472,100
2023-01-12	3.430	3.520	3.430	3.440	2.712	674,700
2023-01-11	3.330	3.460	3.330	3.450	2.720	447,000
2023-01-10	3.300	3.360	3.300	3.330	2.626	414,500
2023-01-09	3.300	3.310	3.290	3.290	2.594	220,200
2023-01-06	3.290	3.330	3.290	3.300	2.602	714,500
2023-01-05	3.290	3.310	3.280	3.280	2.586	426,600
2023-01-04	3.280	3.310	3.280	3.290	2.594	258,000
2023-01-03	3.300	3.300	3.280	3.290	2.594	277,000
2022-12-30	3.280	3.300	3.280	3.280	2.586	45,700
2022-12-29	3.290	3.290	3.280	3.280	2.586	299,400
2022-12-28	3.300	3.300	3.280	3.290	2.594	82,900
2022-12-27	3.290	3.300	3.280	3.290	2.594	95,200
2022-12-23	3.290	3.300	3.280	3.290	2.594	126,300
2022-12-22	3.300	3.310	3.290	3.290	2.594	130,200
2022-12-21	3.290	3.300	3.280	3.300	2.602	107,000
2022-12-20	3.320	3.320	3.290	3.290	2.594	198,800
2022-12-19	3.320	3.360	3.310	3.330	2.626	171,400
2022-12-16	3.360	3.360	3.330	3.340	2.633	83,000
2022-12-15	3.330	3.390	3.320	3.360	2.649	246,900
2022-12-14	3.350	3.370	3.320	3.330	2.626	97,000
2022-12-13	3.330	3.350	3.320	3.330	2.626	124,500
2022-12-12	3.300	3.350	3.300	3.350	2.641	83,700
2022-12-09	3.300	3.300	3.280	3.300	2.602	97,300
2022-12-08	3.300	3.300	3.280	3.290	2.594	51,300
2022-12-07	3.340	3.340	3.270	3.270	2.578	453,300
2022-12-06	3.280	3.340	3.280	3.340	2.633	84,300
2022-12-05	3.330	3.330	3.280	3.280	2.586	108,600
2022-12-02	3.280	3.300	3.260	3.270	2.578	836,700
2022-12-01	3.310	3.330	3.270	3.280	2.586	550,600
2022-11-30	3.360	3.360	3.310	3.310	2.610	232,200
2022-11-29	3.310	3.360	3.310	3.360	2.649	103,800
2022-11-25	3.350	3.390	3.280	3.300	2.602	606,600
2022-11-24	3.350	3.390	3.270	3.310	2.610	626,500
2022-11-23	3.300	3.300	3.280	3.300	2.602	197,200
2022-11-22	3.280	3.280	3.260	3.270	2.578	70,100
2022-11-21	3.300	3.300	3.260	3.270	2.578	29,800
2022-11-17	3.290	3.300	3.260	3.300	2.602	142,600
2022-11-16	3.290	3.300	3.250	3.270	2.578	234,200

← NewerPage 16 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.