MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	3.270	3.270	3.220	3.220	2.496	405,200
2022-08-16	3.240	3.270	3.210	3.220	2.496	384,100
2022-08-15	3.250	3.270	3.200	3.250	2.519	100,400
2022-08-12	3.250	3.260	3.240	3.250	2.519	87,800
2022-08-11	3.200	3.250	3.200	3.250	2.519	326,600
2022-08-10	3.210	3.220	3.180	3.200	2.481	191,700
2022-08-09	3.250	3.250	3.210	3.210	2.488	47,000
2022-08-08	3.230	3.250	3.190	3.220	2.496	144,800
2022-08-05	3.240	3.250	3.220	3.230	2.504	226,100
2022-08-04	3.260	3.280	3.230	3.230	2.504	571,200
2022-08-03	3.240	3.250	3.220	3.240	2.512	64,900
2022-08-02	3.300	3.300	3.240	3.250	2.519	378,900
2022-08-01	3.200	3.300	3.200	3.270	2.535	117,100
2022-07-29	3.210	3.220	3.180	3.200	2.481	221,400
2022-07-28	3.200	3.260	3.190	3.200	2.481	817,500
2022-07-27	3.200	3.200	3.170	3.200	2.481	71,300
2022-07-26	3.200	3.210	3.160	3.190	2.473	321,000
2022-07-25	3.200	3.210	3.190	3.200	2.481	171,800
2022-07-22	3.170	3.220	3.170	3.200	2.481	73,800
2022-07-21	3.170	3.180	3.150	3.160	2.450	409,100
2022-07-20	3.140	3.190	3.140	3.180	2.465	39,500
2022-07-19	3.120	3.120	3.100	3.120	2.419	54,200
2022-07-18	3.150	3.150	3.100	3.100	2.403	9,900
2022-07-15	3.090	3.120	3.090	3.120	2.419	12,900
2022-07-14	3.120	3.120	3.090	3.090	2.395	123,900
2022-07-13	3.130	3.130	3.120	3.120	2.419	25,500
2022-07-12	3.120	3.150	3.120	3.130	2.426	33,800
2022-07-08	3.150	3.150	3.120	3.120	2.419	74,700
2022-07-07	3.140	3.150	3.130	3.130	2.426	162,900
2022-07-06	3.150	3.150	3.120	3.130	2.426	84,400
2022-07-05	3.160	3.160	3.150	3.150	2.442	23,700
2022-07-04	3.200	3.200	3.160	3.160	2.450	19,400
2022-07-01	3.200	3.200	3.160	3.200	2.481	6,200
2022-06-30	3.170	3.200	3.160	3.200	2.481	60,300
2022-06-29	3.190	3.190	3.170	3.170	2.457	271,900
2022-06-28	3.200	3.200	3.160	3.190	2.473	107,800
2022-06-27	3.150	3.200	3.150	3.200	2.481	25,900
2022-06-24	3.170	3.170	3.130	3.140	2.434	408,600
2022-06-23	3.160	3.170	3.160	3.170	2.457	22,000
2022-06-22	3.210	3.210	3.150	3.150	2.442	142,500
2022-06-21	3.180	3.200	3.170	3.200	2.481	65,400
2022-06-20	3.140	3.170	3.140	3.170	2.457	127,700
2022-06-17	3.150	3.160	3.130	3.130	2.426	124,600
2022-06-16	3.160	3.200	3.150	3.180	2.465	55,900
2022-06-15	3.210	3.210	3.180	3.190	2.473	260,300
2022-06-14	3.200	3.260	3.200	3.250	2.473	231,400
2022-06-13	3.230	3.290	3.200	3.250	2.473	181,600
2022-06-10	3.250	3.250	3.210	3.240	2.465	599,000
2022-06-09	3.300	3.310	3.250	3.270	2.488	71,300
2022-06-08	3.320	3.330	3.300	3.300	2.511	33,600
2022-06-07	3.290	3.320	3.290	3.320	2.526	72,300
2022-06-03	3.270	3.320	3.270	3.320	2.526	391,300
2022-06-02	3.240	3.320	3.240	3.270	2.488	268,900
2022-06-01	3.200	3.230	3.200	3.220	2.450	591,300
2022-05-31	3.210	3.220	3.200	3.220	2.450	195,100
2022-05-30	3.200	3.230	3.190	3.220	2.450	45,800
2022-05-27	3.200	3.240	3.190	3.200	2.435	107,800
2022-05-26	3.230	3.250	3.210	3.210	2.442	125,700
2022-05-25	3.180	3.220	3.170	3.190	2.427	139,100
2022-05-24	3.250	3.250	3.170	3.170	2.412	52,900

← NewerPage 18 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.