MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	3.110	3.170	3.060	3.160	2.332	406,100
2022-02-21	3.100	3.180	3.090	3.180	2.347	371,500
2022-02-18	3.100	3.140	3.100	3.110	2.295	242,200
2022-02-17	3.100	3.110	3.070	3.080	2.273	242,100
2022-02-16	3.120	3.130	3.090	3.090	2.280	97,400
2022-02-15	3.120	3.130	3.100	3.100	2.288	241,200
2022-02-14	3.100	3.110	3.090	3.100	2.288	79,300
2022-02-11	3.080	3.120	3.080	3.100	2.288	77,400
2022-02-10	3.080	3.120	3.080	3.080	2.273	114,500
2022-02-09	3.090	3.100	3.090	3.100	2.288	5,600
2022-02-08	3.090	3.100	3.050	3.060	2.258	388,200
2022-02-07	3.090	3.120	3.080	3.080	2.273	140,200
2022-02-04	3.080	3.090	3.070	3.080	2.273	83,500
2022-02-03	3.100	3.100	3.070	3.090	2.280	86,700
2022-01-31	3.070	3.150	3.070	3.080	2.273	21,500
2022-01-28	3.100	3.120	3.100	3.120	2.302	6,700
2022-01-27	3.140	3.140	3.070	3.100	2.288	12,700
2022-01-26	3.080	3.150	3.060	3.060	2.258	140,400
2022-01-25	3.110	3.120	3.080	3.080	2.273	113,200
2022-01-24	3.150	3.150	3.110	3.110	2.295	41,300
2022-01-20	3.110	3.180	3.110	3.180	2.347	50,100
2022-01-19	3.190	3.190	3.080	3.120	2.302	86,100
2022-01-17	3.180	3.190	3.170	3.190	2.354	34,900
2022-01-14	3.190	3.190	3.170	3.190	2.354	23,500
2022-01-13	3.190	3.190	3.180	3.180	2.347	3,900
2022-01-12	3.170	3.180	3.170	3.180	2.347	2,400
2022-01-11	3.180	3.200	3.180	3.200	2.362	258,800
2022-01-10	3.180	3.210	3.170	3.210	2.369	49,800
2022-01-07	3.160	3.200	3.160	3.180	2.347	37,600
2022-01-06	3.170	3.170	3.150	3.150	2.325	19,900
2022-01-05	3.180	3.180	3.170	3.170	2.339	362,000
2022-01-04	3.190	3.190	3.180	3.180	2.347	374,400
2022-01-03	3.200	3.210	3.150	3.190	2.354	123,600
2021-12-31	3.200	3.240	3.130	3.200	2.362	135,600
2021-12-30	3.150	3.200	3.150	3.200	2.362	763,600
2021-12-29	3.110	3.190	3.110	3.180	2.347	433,200
2021-12-28	3.100	3.130	3.100	3.100	2.288	263,500
2021-12-27	3.110	3.110	3.090	3.100	2.288	42,700
2021-12-24	3.120	3.120	3.120	3.120	2.302	10,000
2021-12-23	3.110	3.120	3.110	3.120	2.302	254,600
2021-12-22	3.100	3.120	3.100	3.110	2.295	140,800
2021-12-21	3.080	3.200	3.080	3.160	2.332	54,100
2021-12-20	3.100	3.110	3.100	3.110	2.295	15,600
2021-12-17	3.100	3.110	3.080	3.100	2.288	180,200
2021-12-16	3.100	3.100	3.060	3.100	2.288	13,000
2021-12-15	3.100	3.100	3.100	3.100	2.288	3,000
2021-12-14	3.090	3.110	3.080	3.100	2.288	213,800
2021-12-13	3.090	3.100	3.090	3.100	2.288	72,900
2021-12-10	3.090	3.100	3.090	3.100	2.288	10,900
2021-12-09	3.080	3.100	3.080	3.100	2.288	313,700
2021-12-08	3.080	3.090	3.070	3.090	2.280	8,400
2021-12-07	3.070	3.110	3.070	3.110	2.295	33,100
2021-12-06	3.030	3.070	3.030	3.070	2.266	81,000
2021-12-02	3.140	3.140	3.010	3.030	2.236	82,000
2021-12-01	3.150	3.150	3.130	3.140	2.317	34,900
2021-11-30	3.150	3.160	3.140	3.160	2.332	144,300
2021-11-29	3.140	3.140	3.130	3.130	2.310	220,000
2021-11-26	3.160	3.180	3.140	3.160	2.332	265,400
2021-11-25	3.180	3.210	3.150	3.170	2.339	414,600
2021-11-24	3.220	3.250	3.220	3.220	2.376	143,300

← NewerPage 20 of 21 · 1,224 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.