MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	3.340	3.340	3.280	3.290	2.594	228,400
2022-11-14	3.390	3.390	3.340	3.350	2.641	48,000
2022-11-11	3.350	3.380	3.320	3.380	2.665	118,400
2022-11-10	3.310	3.310	3.290	3.300	2.602	55,900
2022-11-09	3.300	3.310	3.290	3.310	2.610	23,700
2022-11-08	3.310	3.310	3.290	3.300	2.602	20,900
2022-11-07	3.330	3.330	3.280	3.310	2.610	19,500
2022-11-04	3.320	3.330	3.290	3.330	2.626	40,300
2022-11-03	3.320	3.340	3.270	3.280	2.586	36,600
2022-11-02	3.310	3.340	3.300	3.320	2.618	11,900
2022-11-01	3.350	3.350	3.300	3.300	2.602	21,600
2022-10-31	3.350	3.350	3.310	3.320	2.618	65,300
2022-10-28	3.390	3.390	3.270	3.270	2.578	79,900
2022-10-27	3.280	3.400	3.280	3.400	2.681	209,400
2022-10-26	3.270	3.290	3.270	3.290	2.594	41,600
2022-10-25	3.250	3.300	3.250	3.250	2.562	81,900
2022-10-21	3.300	3.300	3.270	3.280	2.586	95,900
2022-10-20	3.230	3.280	3.230	3.270	2.578	58,700
2022-10-19	3.310	3.320	3.230	3.240	2.555	289,600
2022-10-18	3.310	3.320	3.290	3.300	2.602	64,000
2022-10-17	3.210	3.310	3.200	3.310	2.610	74,000
2022-10-14	3.230	3.230	3.220	3.230	2.547	320,000
2022-10-13	3.240	3.250	3.230	3.250	2.562	14,200
2022-10-12	3.290	3.290	3.240	3.260	2.570	32,500
2022-10-11	3.300	3.300	3.220	3.260	2.570	47,700
2022-10-07	3.320	3.320	3.290	3.310	2.610	123,200
2022-10-06	3.230	3.310	3.230	3.290	2.594	27,700
2022-10-05	3.270	3.280	3.270	3.280	2.586	85,700
2022-10-04	3.200	3.300	3.200	3.300	2.602	172,200
2022-10-03	3.220	3.260	3.130	3.200	2.523	596,700
2022-09-30	3.180	3.260	3.180	3.260	2.570	126,000
2022-09-29	3.190	3.250	3.170	3.170	2.499	204,800
2022-09-28	3.250	3.250	3.160	3.190	2.515	223,600
2022-09-27	3.240	3.240	3.210	3.240	2.555	47,600
2022-09-26	3.230	3.290	3.200	3.200	2.523	87,700
2022-09-23	3.290	3.330	3.240	3.250	2.562	382,500
2022-09-22	3.300	3.340	3.290	3.290	2.594	317,600
2022-09-21	3.340	3.350	3.290	3.300	2.602	269,500
2022-09-20	3.350	3.350	3.340	3.350	2.641	65,200
2022-09-19	3.330	3.370	3.300	3.350	2.641	131,300
2022-09-15	3.400	3.400	3.340	3.370	2.657	57,500
2022-09-14	3.310	3.390	3.260	3.370	2.657	261,900
2022-09-13	3.350	3.350	3.310	3.310	2.610	150,600
2022-09-12	3.340	3.350	3.330	3.350	2.641	239,000
2022-09-09	3.350	3.360	3.320	3.340	2.633	59,500
2022-09-08	3.450	3.450	3.310	3.350	2.641	404,400
2022-09-07	3.590	3.620	3.560	3.570	2.767	623,500
2022-09-06	3.590	3.600	3.540	3.580	2.775	176,400
2022-09-05	3.500	3.650	3.500	3.580	2.775	571,600
2022-09-02	3.480	3.500	3.430	3.500	2.713	474,300
2022-09-01	3.500	3.520	3.430	3.480	2.698	234,900
2022-08-30	3.510	3.530	3.440	3.500	2.713	379,600
2022-08-29	3.400	3.590	3.390	3.520	2.729	1,028,100
2022-08-26	3.370	3.450	3.370	3.390	2.628	709,500
2022-08-25	3.270	3.300	3.270	3.290	2.550	81,300
2022-08-24	3.270	3.280	3.250	3.250	2.519	125,400
2022-08-23	3.250	3.290	3.250	3.290	2.550	63,700
2022-08-22	3.250	3.290	3.250	3.270	2.535	51,700
2022-08-19	3.230	3.280	3.230	3.270	2.535	152,400
2022-08-18	3.220	3.270	3.220	3.230	2.504	16,000

← NewerPage 17 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.