MBM Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.270 | 5.290 | 5.220 | 5.240 | 4.884 | 195,800 |
| 2025-10-27 | 5.360 | 5.390 | 5.260 | 5.260 | 4.903 | 261,100 |
| 2025-10-24 | 5.230 | 5.350 | 5.230 | 5.350 | 4.986 | 267,400 |
| 2025-10-23 | 5.200 | 5.230 | 5.200 | 5.230 | 4.875 | 79,400 |
| 2025-10-22 | 5.200 | 5.210 | 5.190 | 5.200 | 4.847 | 164,000 |
| 2025-10-21 | 5.200 | 5.230 | 5.180 | 5.190 | 4.837 | 88,300 |
| 2025-10-17 | 5.210 | 5.250 | 5.180 | 5.180 | 4.828 | 155,400 |
| 2025-10-16 | 5.240 | 5.250 | 5.200 | 5.210 | 4.856 | 144,500 |
| 2025-10-15 | 5.240 | 5.270 | 5.210 | 5.210 | 4.856 | 97,300 |
| 2025-10-14 | 5.270 | 5.290 | 5.230 | 5.230 | 4.875 | 102,700 |
| 2025-10-13 | 5.260 | 5.270 | 5.230 | 5.260 | 4.903 | 134,700 |
| 2025-10-10 | 5.290 | 5.290 | 5.240 | 5.260 | 4.903 | 136,200 |
| 2025-10-09 | 5.320 | 5.320 | 5.260 | 5.270 | 4.912 | 43,900 |
| 2025-10-08 | 5.300 | 5.370 | 5.230 | 5.330 | 4.968 | 184,700 |
| 2025-10-07 | 5.320 | 5.320 | 5.220 | 5.300 | 4.940 | 173,000 |
| 2025-10-06 | 5.320 | 5.350 | 5.270 | 5.320 | 4.959 | 263,400 |
| 2025-10-03 | 5.270 | 5.310 | 5.240 | 5.280 | 4.921 | 101,500 |
| 2025-10-02 | 5.250 | 5.280 | 5.240 | 5.270 | 4.912 | 240,500 |
| 2025-10-01 | 5.180 | 5.240 | 5.180 | 5.240 | 4.884 | 91,200 |
| 2025-09-30 | 5.200 | 5.210 | 5.160 | 5.180 | 4.828 | 129,400 |
| 2025-09-29 | 5.200 | 5.220 | 5.150 | 5.190 | 4.837 | 110,700 |
| 2025-09-26 | 5.200 | 5.230 | 5.160 | 5.160 | 4.809 | 152,400 |
| 2025-09-25 | 5.240 | 5.250 | 5.200 | 5.200 | 4.847 | 81,600 |
| 2025-09-24 | 5.220 | 5.270 | 5.200 | 5.240 | 4.884 | 69,800 |
| 2025-09-23 | 5.200 | 5.260 | 5.160 | 5.220 | 4.865 | 275,300 |
| 2025-09-22 | 5.190 | 5.190 | 5.140 | 5.190 | 4.837 | 91,000 |
| 2025-09-19 | 5.110 | 5.230 | 5.110 | 5.190 | 4.837 | 228,800 |
| 2025-09-18 | 5.120 | 5.150 | 5.070 | 5.100 | 4.753 | 178,500 |
| 2025-09-17 | 5.140 | 5.140 | 5.010 | 5.110 | 4.763 | 359,100 |
| 2025-09-12 | 5.360 | 5.400 | 5.320 | 5.340 | 4.909 | 539,200 |
| 2025-09-11 | 5.350 | 5.390 | 5.350 | 5.360 | 4.927 | 201,600 |
| 2025-09-10 | 5.370 | 5.400 | 5.330 | 5.350 | 4.918 | 248,000 |
| 2025-09-09 | 5.450 | 5.450 | 5.350 | 5.350 | 4.918 | 221,300 |
| 2025-09-08 | 5.340 | 5.450 | 5.340 | 5.420 | 4.983 | 358,400 |
| 2025-09-04 | 5.200 | 5.410 | 5.200 | 5.340 | 4.909 | 668,800 |
| 2025-09-03 | 5.190 | 5.240 | 5.190 | 5.210 | 4.789 | 279,300 |
| 2025-09-02 | 5.180 | 5.250 | 5.170 | 5.190 | 4.771 | 553,900 |
| 2025-08-29 | 5.170 | 5.270 | 5.110 | 5.130 | 4.716 | 1,024,800 |
| 2025-08-28 | 5.030 | 5.110 | 4.940 | 5.060 | 4.652 | 415,800 |
| 2025-08-27 | 4.930 | 5.030 | 4.840 | 5.030 | 4.624 | 223,100 |
| 2025-08-26 | 4.980 | 5.000 | 4.940 | 4.940 | 4.541 | 194,400 |
| 2025-08-25 | 5.150 | 5.150 | 4.970 | 4.980 | 4.578 | 465,900 |
| 2025-08-22 | 4.850 | 5.150 | 4.850 | 5.150 | 4.734 | 745,800 |
| 2025-08-21 | 4.640 | 4.880 | 4.620 | 4.850 | 4.459 | 264,500 |
| 2025-08-20 | 4.610 | 4.670 | 4.590 | 4.650 | 4.275 | 151,000 |
| 2025-08-19 | 4.680 | 4.680 | 4.600 | 4.610 | 4.238 | 214,500 |
| 2025-08-18 | 4.730 | 4.730 | 4.680 | 4.680 | 4.302 | 70,900 |
| 2025-08-15 | 4.700 | 4.740 | 4.670 | 4.730 | 4.348 | 77,700 |
| 2025-08-14 | 4.740 | 4.780 | 4.700 | 4.700 | 4.321 | 198,000 |
| 2025-08-13 | 4.730 | 4.780 | 4.730 | 4.760 | 4.376 | 391,900 |
| 2025-08-12 | 4.680 | 4.720 | 4.680 | 4.720 | 4.339 | 129,100 |
| 2025-08-11 | 4.630 | 4.680 | 4.630 | 4.680 | 4.302 | 195,500 |
| 2025-08-08 | 4.630 | 4.650 | 4.610 | 4.630 | 4.256 | 118,900 |
| 2025-08-07 | 4.580 | 4.650 | 4.570 | 4.630 | 4.256 | 56,800 |
| 2025-08-06 | 4.580 | 4.600 | 4.560 | 4.580 | 4.210 | 91,700 |
| 2025-08-05 | 4.580 | 4.600 | 4.560 | 4.580 | 4.210 | 129,400 |
| 2025-08-04 | 4.630 | 4.640 | 4.580 | 4.600 | 4.229 | 38,600 |
| 2025-08-01 | 4.600 | 4.670 | 4.550 | 4.630 | 4.256 | 91,200 |
| 2025-07-31 | 4.590 | 4.680 | 4.570 | 4.600 | 4.229 | 195,500 |
| 2025-07-30 | 4.680 | 4.680 | 4.590 | 4.590 | 4.220 | 165,000 |
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.