MBM Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3.220 | 3.230 | 3.200 | 3.220 | 2.376 | 7,900 |
| 2021-11-22 | 3.240 | 3.240 | 3.200 | 3.210 | 2.369 | 545,100 |
| 2021-11-19 | 3.210 | 3.230 | 3.190 | 3.230 | 2.384 | 169,300 |
| 2021-11-18 | 3.250 | 3.250 | 3.210 | 3.210 | 2.369 | 2,600 |
| 2021-11-17 | 3.240 | 3.240 | 3.180 | 3.240 | 2.391 | 165,100 |
| 2021-11-16 | 3.200 | 3.260 | 3.200 | 3.250 | 2.398 | 56,000 |
| 2021-11-15 | 3.230 | 3.250 | 3.200 | 3.200 | 2.362 | 48,500 |
| 2021-11-12 | 3.230 | 3.230 | 3.200 | 3.230 | 2.384 | 52,300 |
| 2021-11-11 | 3.230 | 3.230 | 3.210 | 3.230 | 2.384 | 52,800 |
| 2021-11-10 | 3.230 | 3.240 | 3.200 | 3.230 | 2.384 | 48,000 |
| 2021-11-09 | 3.240 | 3.240 | 3.220 | 3.230 | 2.384 | 274,300 |
| 2021-11-08 | 3.250 | 3.250 | 3.230 | 3.250 | 2.398 | 26,000 |
| 2021-11-05 | 3.240 | 3.340 | 3.220 | 3.250 | 2.398 | 472,900 |
| 2021-11-03 | 3.180 | 3.220 | 3.160 | 3.220 | 2.376 | 422,800 |
| 2021-11-02 | 3.160 | 3.170 | 3.150 | 3.170 | 2.339 | 648,500 |
| 2021-11-01 | 3.170 | 3.170 | 3.150 | 3.160 | 2.332 | 275,400 |
| 2021-10-29 | 3.170 | 3.180 | 3.150 | 3.160 | 2.332 | 282,100 |
| 2021-10-28 | 3.170 | 3.170 | 3.160 | 3.160 | 2.332 | 89,300 |
| 2021-10-27 | 3.170 | 3.170 | 3.160 | 3.170 | 2.339 | 79,900 |
| 2021-10-26 | 3.190 | 3.190 | 3.160 | 3.170 | 2.339 | 608,000 |
| 2021-10-25 | 3.180 | 3.180 | 3.160 | 3.180 | 2.347 | 292,800 |
| 2021-10-22 | 3.170 | 3.180 | 3.170 | 3.170 | 2.339 | 123,000 |
| 2021-10-21 | 3.180 | 3.180 | 3.170 | 3.170 | 2.339 | 680,300 |
| 2021-10-20 | 3.180 | 3.190 | 3.180 | 3.180 | 2.347 | 251,200 |
← NewerPage 21 of 21 · 1,224 trading days
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.