MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.060	5.070	4.930	5.000	4.723	487,600
2026-04-21	5.000	5.050	5.000	5.020	4.742	92,500
2026-04-20	5.020	5.040	4.990	5.000	4.723	113,000
2026-04-17	5.090	5.090	5.010	5.020	4.742	156,000
2026-04-16	4.970	5.140	4.970	5.010	4.733	427,400
2026-04-15	4.880	4.910	4.860	4.880	4.610	112,800
2026-04-14	4.900	4.900	4.880	4.880	4.610	70,800
2026-04-13	4.880	4.950	4.860	4.890	4.619	216,800
2026-04-10	4.870	4.880	4.850	4.860	4.591	80,300
2026-04-09	4.920	4.920	4.850	4.860	4.591	89,500
2026-04-08	4.850	4.900	4.820	4.870	4.600	87,700
2026-04-07	4.770	4.840	4.770	4.810	4.544	236,000
2026-04-06	4.870	4.870	4.760	4.770	4.506	243,400
2026-04-03	4.880	4.920	4.870	4.880	4.610	63,500
2026-04-02	4.850	4.900	4.800	4.900	4.629	174,500
2026-04-01	4.860	4.860	4.770	4.840	4.572	199,800
2026-03-31	4.790	4.840	4.780	4.800	4.534	78,500
2026-03-30	4.840	4.840	4.710	4.790	4.525	325,600
2026-03-27	4.840	4.880	4.830	4.840	4.572	98,000
2026-03-26	4.910	4.930	4.830	4.880	4.610	284,200
2026-03-25	4.860	4.920	4.860	4.900	4.629	203,700
2026-03-24	4.960	4.960	4.840	4.850	4.582	248,800
2026-03-19	4.970	4.980	4.920	4.960	4.685	114,300
2026-03-18	4.970	4.970	4.900	4.970	4.695	115,700
2026-03-17	5.020	5.020	4.960	4.960	4.685	49,500
2026-03-16	5.010	5.080	4.990	5.020	4.742	143,800
2026-03-13	5.010	5.020	4.980	5.020	4.742	103,900
2026-03-12	5.000	5.020	4.970	5.020	4.742	272,300
2026-03-11	4.980	5.000	4.970	5.000	4.723	70,200
2026-03-10	4.880	4.960	4.880	4.960	4.685	364,500
2026-03-09	4.970	4.970	4.820	4.840	4.572	665,800
2026-03-06	4.890	4.990	4.890	4.980	4.704	76,000
2026-03-05	4.980	5.000	4.870	4.890	4.619	564,400
2026-03-04	5.060	5.090	4.920	4.980	4.704	397,400
2026-03-03	5.040	5.150	5.030	5.060	4.780	370,300
2026-03-02	5.040	5.050	4.920	5.050	4.770	841,500
2026-02-27	5.130	5.150	4.970	4.990	4.714	728,500
2026-02-26	5.060	5.170	5.030	5.120	4.837	396,800
2026-02-25	5.140	5.140	5.030	5.050	4.770	468,500
2026-02-24	5.220	5.230	5.100	5.130	4.846	373,100
2026-02-23	5.220	5.250	5.220	5.220	4.931	282,700
2026-02-20	5.300	5.300	5.210	5.250	4.959	153,500
2026-02-19	5.260	5.320	5.250	5.320	5.026	149,100
2026-02-16	5.260	5.270	5.210	5.260	4.969	97,500
2026-02-13	5.290	5.300	5.220	5.260	4.969	76,500
2026-02-12	5.250	5.310	5.220	5.280	4.988	173,200
2026-02-11	5.240	5.270	5.220	5.270	4.978	150,900
2026-02-10	5.240	5.260	5.230	5.240	4.950	56,400
2026-02-09	5.160	5.240	5.120	5.240	4.950	309,500
2026-02-06	5.230	5.250	5.120	5.160	4.874	606,200
2026-02-05	5.220	5.250	5.170	5.230	4.941	370,300
2026-02-04	5.170	5.260	5.170	5.240	4.950	220,400
2026-02-03	5.280	5.300	5.140	5.170	4.884	362,300
2026-01-30	5.260	5.290	5.250	5.280	4.988	366,000
2026-01-29	5.260	5.290	5.200	5.260	4.969	736,600
2026-01-28	5.260	5.300	5.240	5.260	4.969	388,700
2026-01-27	5.240	5.340	5.240	5.240	4.950	884,400
2026-01-26	5.240	5.260	5.220	5.240	4.950	771,600
2026-01-23	5.220	5.310	5.220	5.250	4.959	414,400
2026-01-22	5.140	5.300	5.140	5.220	4.931	694,000

← NewerPage 3 of 21 · 1,225 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.