MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	3.180	3.230	3.140	3.170	2.412	225,400
2022-05-20	3.200	3.250	3.170	3.180	2.420	123,600
2022-05-19	3.270	3.270	3.180	3.180	2.420	424,800
2022-05-18	3.210	3.290	3.200	3.290	2.503	125,200
2022-05-17	3.200	3.240	3.200	3.240	2.465	73,200
2022-05-13	3.200	3.250	3.200	3.210	2.442	85,800
2022-05-12	3.230	3.280	3.160	3.200	2.435	155,700
2022-05-11	3.230	3.250	3.230	3.230	2.458	29,900
2022-05-10	3.240	3.270	3.220	3.220	2.450	57,900
2022-05-09	3.270	3.290	3.220	3.240	2.465	232,900
2022-05-06	3.220	3.320	3.200	3.310	2.519	222,200
2022-05-05	3.300	3.300	3.230	3.230	2.458	181,300
2022-04-29	3.280	3.290	3.260	3.270	2.488	284,200
2022-04-28	3.270	3.270	3.250	3.270	2.488	17,500
2022-04-27	3.240	3.280	3.240	3.250	2.473	67,800
2022-04-26	3.250	3.250	3.240	3.240	2.465	27,800
2022-04-25	3.310	3.310	3.230	3.250	2.473	411,300
2022-04-22	3.320	3.340	3.260	3.310	2.519	216,300
2022-04-21	3.310	3.320	3.250	3.310	2.519	67,400
2022-04-20	3.310	3.320	3.290	3.310	2.519	122,600
2022-04-18	3.260	3.320	3.260	3.300	2.511	72,200
2022-04-15	3.330	3.340	3.260	3.260	2.481	311,500
2022-04-14	3.280	3.320	3.270	3.310	2.519	98,200
2022-04-13	3.250	3.280	3.240	3.280	2.496	86,700
2022-04-12	3.250	3.250	3.230	3.240	2.465	71,100
2022-04-11	3.250	3.320	3.250	3.250	2.473	60,700
2022-04-08	3.300	3.330	3.230	3.230	2.458	75,400
2022-04-07	3.230	3.340	3.230	3.300	2.511	699,900
2022-04-06	3.240	3.310	3.180	3.230	2.458	280,200
2022-04-05	3.190	3.270	3.160	3.260	2.481	320,700
2022-04-04	3.100	3.190	3.100	3.190	2.427	210,700
2022-04-01	3.110	3.130	3.090	3.110	2.366	680,800
2022-03-31	3.150	3.200	3.090	3.090	2.351	1,660,700
2022-03-30	3.260	3.260	3.150	3.150	2.397	1,325,300
2022-03-29	3.270	3.270	3.260	3.260	2.481	518,600
2022-03-28	3.290	3.290	3.240	3.270	2.488	94,100
2022-03-25	3.280	3.320	3.250	3.290	2.503	522,500
2022-03-24	3.350	3.390	3.300	3.300	2.511	258,800
2022-03-23	3.350	3.390	3.350	3.350	2.549	430,900
2022-03-22	3.340	3.390	3.340	3.350	2.549	359,200
2022-03-21	3.320	3.380	3.200	3.350	2.549	110,800
2022-03-18	3.350	3.350	3.250	3.320	2.526	350,200
2022-03-17	3.300	3.360	3.200	3.360	2.557	214,000
2022-03-16	3.160	3.360	3.160	3.300	2.511	654,100
2022-03-15	3.120	3.180	3.100	3.160	2.404	69,300
2022-03-14	3.160	3.160	3.130	3.150	2.397	30,900
2022-03-11	3.210	3.210	3.150	3.180	2.420	378,000
2022-03-10	3.270	3.340	3.270	3.320	2.450	547,000
2022-03-09	3.250	3.360	3.210	3.320	2.450	497,500
2022-03-08	3.250	3.250	3.140	3.240	2.391	323,400
2022-03-07	3.290	3.290	3.200	3.240	2.391	306,500
2022-03-04	3.240	3.270	3.230	3.270	2.413	786,700
2022-03-03	3.230	3.250	3.230	3.240	2.391	845,900
2022-03-02	3.240	3.250	3.220	3.240	2.391	244,500
2022-03-01	3.240	3.270	3.220	3.240	2.391	998,400
2022-02-28	3.220	3.260	3.210	3.230	2.384	655,800
2022-02-25	3.090	3.110	3.090	3.100	2.288	418,500
2022-02-24	3.100	3.100	3.070	3.090	2.280	100,500
2022-02-23	3.160	3.160	3.100	3.100	2.288	144,900
2022-02-22	3.110	3.170	3.060	3.160	2.332	406,100

← NewerPage 19 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.