MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	4.660	4.680	4.650	4.680	4.302	102,700
2025-07-28	4.700	4.700	4.660	4.660	4.284	113,800
2025-07-25	4.630	4.690	4.600	4.680	4.302	218,400
2025-07-24	4.600	4.640	4.570	4.600	4.229	96,400
2025-07-23	4.600	4.650	4.560	4.620	4.247	119,100
2025-07-22	4.540	4.570	4.540	4.550	4.183	36,000
2025-07-21	4.590	4.590	4.540	4.550	4.183	188,700
2025-07-18	4.640	4.700	4.580	4.590	4.220	441,900
2025-07-17	4.570	4.640	4.550	4.640	4.265	94,700
2025-07-16	4.590	4.590	4.550	4.570	4.201	121,400
2025-07-15	4.560	4.580	4.540	4.580	4.210	138,900
2025-07-14	4.530	4.590	4.530	4.560	4.192	142,700
2025-07-11	4.610	4.610	4.510	4.530	4.164	147,700
2025-07-10	4.530	4.600	4.510	4.580	4.210	166,800
2025-07-09	4.570	4.570	4.510	4.510	4.146	152,800
2025-07-08	4.560	4.580	4.550	4.560	4.192	156,800
2025-07-07	4.650	4.650	4.570	4.570	4.201	150,300
2025-07-04	4.660	4.690	4.600	4.670	4.293	208,700
2025-07-03	4.610	4.660	4.600	4.650	4.275	213,100
2025-07-02	4.620	4.640	4.610	4.610	4.238	135,500
2025-07-01	4.620	4.650	4.560	4.600	4.229	191,900
2025-06-30	4.700	4.710	4.600	4.650	4.275	270,400
2025-06-26	4.740	4.740	4.670	4.700	4.321	259,000
2025-06-25	4.630	4.750	4.630	4.740	4.357	247,200
2025-06-24	4.520	4.620	4.500	4.620	4.247	165,000
2025-06-23	4.500	4.550	4.480	4.500	4.137	223,300
2025-06-20	4.470	4.570	4.380	4.550	4.183	238,400
2025-06-19	4.690	4.690	4.430	4.470	4.109	603,900
2025-06-18	4.710	4.720	4.650	4.650	4.275	341,700
2025-06-17	4.800	4.850	4.710	4.730	4.348	346,100
2025-06-16	4.920	4.930	4.600	4.890	4.495	1,290,900
2025-06-13	4.990	4.990	4.850	4.920	4.523	826,600
2025-06-12	5.060	5.090	5.030	5.040	4.550	481,800
2025-06-11	5.120	5.120	5.050	5.050	4.559	584,300
2025-06-10	5.200	5.200	5.080	5.120	4.623	547,800
2025-06-09	5.200	5.220	5.150	5.200	4.695	125,000
2025-06-06	5.150	5.190	5.140	5.150	4.650	266,800
2025-06-05	5.150	5.220	5.130	5.140	4.641	330,200
2025-06-04	5.260	5.260	5.120	5.130	4.632	538,400
2025-06-03	5.450	5.450	5.260	5.260	4.749	408,500
2025-05-30	5.410	5.410	5.330	5.390	4.866	202,900
2025-05-29	5.360	5.360	5.280	5.320	4.803	249,500
2025-05-28	5.560	5.650	5.300	5.360	4.839	532,900
2025-05-27	5.660	5.660	5.510	5.560	5.020	412,300
2025-05-26	5.680	5.680	5.640	5.680	5.128	46,800
2025-05-23	5.690	5.740	5.680	5.680	5.128	143,100
2025-05-22	5.660	5.730	5.660	5.680	5.128	135,800
2025-05-21	5.650	5.720	5.650	5.660	5.110	135,100
2025-05-20	5.670	5.680	5.670	5.680	5.128	11,200
2025-05-19	5.700	5.700	5.630	5.690	5.137	128,000
2025-05-16	5.740	5.750	5.690	5.720	5.164	43,100
2025-05-15	5.650	5.730	5.650	5.730	5.173	97,600
2025-05-14	5.740	5.740	5.630	5.650	5.101	192,800
2025-05-13	5.670	5.750	5.590	5.740	5.182	290,800
2025-05-09	5.600	5.620	5.590	5.590	5.047	250,300
2025-05-08	5.680	5.700	5.590	5.590	5.047	156,600
2025-05-07	5.650	5.700	5.640	5.700	5.146	103,000
2025-05-06	5.700	5.700	5.580	5.650	5.101	244,600
2025-05-05	5.780	5.780	5.580	5.580	5.038	335,100
2025-05-02	5.710	5.780	5.700	5.750	5.191	133,800

← NewerPage 6 of 21 · 1,223 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.