MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.680	4.710	4.670	4.680	4.609	173,900
2026-07-21	4.700	4.720	4.670	4.680	4.609	248,200
2026-07-20	4.700	4.750	4.700	4.710	4.639	251,100
2026-07-17	4.730	4.740	4.690	4.700	4.629	254,200
2026-07-16	4.740	4.780	4.720	4.730	4.659	344,000
2026-07-15	4.780	4.790	4.730	4.730	4.659	584,000
2026-07-14	4.770	4.790	4.750	4.770	4.698	463,600
2026-07-13	4.780	4.780	4.740	4.760	4.688	365,800
2026-07-10	4.740	4.780	4.740	4.750	4.678	160,700
2026-07-09	4.800	4.820	4.740	4.740	4.668	302,800
2026-07-08	4.800	4.800	4.770	4.770	4.698	198,800
2026-07-07	4.790	4.810	4.770	4.780	4.708	459,600
2026-07-06	4.780	4.790	4.770	4.780	4.708	178,400
2026-07-03	4.780	4.790	4.770	4.780	4.708	355,300
2026-07-02	4.780	4.790	4.770	4.780	4.708	237,600
2026-07-01	4.780	4.800	4.770	4.780	4.708	283,700
2026-06-30	4.800	4.800	4.770	4.780	4.708	219,700
2026-06-29	4.800	4.810	4.780	4.790	4.718	112,600
2026-06-26	4.840	4.840	4.790	4.790	4.718	327,500
2026-06-25	4.910	4.910	4.830	4.840	4.767	302,400
2026-06-24	4.880	4.920	4.820	4.920	4.846	288,200
2026-06-23	4.920	4.930	4.860	4.860	4.787	338,100
2026-06-22	4.910	4.950	4.910	4.920	4.846	121,400
2026-06-19	4.920	4.970	4.900	4.910	4.836	471,700
2026-06-18	5.180	5.180	5.110	5.140	4.855	725,400
2026-06-16	5.130	5.160	5.110	5.160	4.874	238,800
2026-06-15	5.110	5.170	5.100	5.120	4.837	323,000
2026-06-12	5.100	5.110	5.080	5.090	4.808	190,400
2026-06-11	5.100	5.130	5.080	5.100	4.818	221,600
2026-06-10	5.080	5.150	5.080	5.100	4.818	184,800
2026-06-09	5.080	5.100	5.060	5.070	4.789	333,200
2026-06-08	5.080	5.290	5.060	5.080	4.799	254,900
2026-06-05	5.080	5.110	5.060	5.080	4.799	178,000
2026-06-04	5.070	5.090	5.050	5.060	4.780	170,000
2026-06-03	5.070	5.090	5.040	5.040	4.761	321,400
2026-05-29	5.080	5.110	5.070	5.070	4.789	177,600
2026-05-28	5.090	5.090	5.070	5.080	4.799	217,900
2026-05-26	5.080	5.100	5.050	5.090	4.808	138,100
2026-05-25	5.100	5.150	5.070	5.090	4.808	317,700
2026-05-22	5.110	5.120	5.090	5.100	4.818	130,600
2026-05-21	5.110	5.120	5.100	5.110	4.827	87,700
2026-05-20	5.120	5.120	5.090	5.110	4.827	201,300
2026-05-19	5.140	5.160	5.110	5.120	4.837	260,200
2026-05-18	5.160	5.160	5.130	5.140	4.855	148,300
2026-05-15	5.170	5.170	5.140	5.140	4.855	219,500
2026-05-14	5.190	5.200	5.140	5.160	4.874	392,400
2026-05-13	5.220	5.230	5.180	5.190	4.903	150,400
2026-05-12	5.210	5.230	5.190	5.220	4.931	192,600
2026-05-11	5.200	5.220	5.180	5.200	4.912	181,700
2026-05-08	5.160	5.200	5.150	5.180	4.893	195,000
2026-05-07	5.140	5.190	5.140	5.170	4.884	109,900
2026-05-06	5.200	5.200	5.140	5.140	4.855	332,300
2026-05-05	5.230	5.230	5.190	5.200	4.912	392,100
2026-05-04	5.150	5.220	5.100	5.220	4.931	626,900
2026-04-30	5.040	5.130	5.040	5.080	4.799	584,500
2026-04-29	5.000	5.000	4.990	5.000	4.723	23,900
2026-04-28	5.040	5.040	4.980	4.980	4.704	180,200
2026-04-27	5.040	5.050	4.980	5.000	4.723	191,000
2026-04-24	5.030	5.030	4.970	5.000	4.723	120,700
2026-04-23	4.990	5.040	4.970	5.040	4.761	37,700

← NewerPage 2 of 5 · 245 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.