MBM Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 5.770 | 5.840 | 5.700 | 5.700 | 5.146 | 112,700 |
| 2025-04-29 | 5.780 | 5.860 | 5.730 | 5.770 | 5.210 | 254,300 |
| 2025-04-28 | 5.690 | 5.750 | 5.630 | 5.720 | 5.164 | 173,500 |
| 2025-04-25 | 5.640 | 5.680 | 5.600 | 5.670 | 5.119 | 46,700 |
| 2025-04-24 | 5.550 | 5.700 | 5.550 | 5.640 | 5.092 | 216,000 |
| 2025-04-23 | 5.530 | 5.550 | 5.500 | 5.530 | 4.993 | 46,600 |
| 2025-04-22 | 5.530 | 5.540 | 5.500 | 5.530 | 4.993 | 134,500 |
| 2025-04-21 | 5.650 | 5.650 | 5.520 | 5.540 | 5.002 | 137,800 |
| 2025-04-18 | 5.500 | 5.650 | 5.500 | 5.650 | 5.101 | 234,800 |
| 2025-04-17 | 5.400 | 5.480 | 5.380 | 5.480 | 4.948 | 156,900 |
| 2025-04-16 | 5.500 | 5.570 | 5.370 | 5.370 | 4.848 | 270,100 |
| 2025-04-15 | 5.400 | 5.500 | 5.400 | 5.500 | 4.966 | 192,200 |
| 2025-04-14 | 5.320 | 5.420 | 5.280 | 5.400 | 4.875 | 405,500 |
| 2025-04-11 | 5.170 | 5.310 | 5.140 | 5.310 | 4.794 | 245,600 |
| 2025-04-10 | 5.350 | 5.400 | 5.180 | 5.220 | 4.713 | 466,600 |
| 2025-04-09 | 5.180 | 5.310 | 5.100 | 5.300 | 4.785 | 1,067,600 |
| 2025-04-08 | 5.150 | 5.220 | 5.100 | 5.220 | 4.713 | 202,900 |
| 2025-04-07 | 5.300 | 5.300 | 5.080 | 5.150 | 4.650 | 1,052,500 |
| 2025-04-04 | 5.320 | 5.380 | 5.320 | 5.360 | 4.839 | 313,000 |
| 2025-04-03 | 5.380 | 5.420 | 5.320 | 5.350 | 4.830 | 114,200 |
| 2025-04-02 | 5.430 | 5.470 | 5.370 | 5.400 | 4.875 | 63,000 |
| 2025-03-28 | 5.400 | 5.500 | 5.380 | 5.430 | 4.903 | 76,200 |
| 2025-03-27 | 5.500 | 5.500 | 5.400 | 5.400 | 4.875 | 175,000 |
| 2025-03-26 | 5.510 | 5.540 | 5.500 | 5.540 | 5.002 | 11,000 |
| 2025-03-25 | 5.470 | 5.520 | 5.420 | 5.480 | 4.948 | 190,900 |
| 2025-03-24 | 5.380 | 5.390 | 5.350 | 5.350 | 4.830 | 107,500 |
| 2025-03-21 | 5.450 | 5.450 | 5.380 | 5.380 | 4.857 | 59,400 |
| 2025-03-20 | 5.550 | 5.550 | 5.430 | 5.450 | 4.921 | 84,400 |
| 2025-03-19 | 5.550 | 5.550 | 5.420 | 5.450 | 4.921 | 198,400 |
| 2025-03-17 | 5.450 | 5.590 | 5.430 | 5.520 | 4.984 | 302,600 |
| 2025-03-14 | 5.380 | 5.420 | 5.360 | 5.420 | 4.894 | 158,600 |
| 2025-03-13 | 5.250 | 5.400 | 5.240 | 5.380 | 4.857 | 216,300 |
| 2025-03-12 | 5.350 | 5.360 | 5.170 | 5.300 | 4.785 | 775,100 |
| 2025-03-11 | 5.400 | 5.500 | 5.310 | 5.360 | 4.839 | 384,600 |
| 2025-03-10 | 5.510 | 5.560 | 5.500 | 5.500 | 4.966 | 170,800 |
| 2025-03-07 | 5.540 | 5.540 | 5.510 | 5.510 | 4.975 | 698,500 |
| 2025-03-06 | 5.450 | 5.520 | 5.410 | 5.510 | 4.975 | 421,600 |
| 2025-03-05 | 5.460 | 5.480 | 5.430 | 5.460 | 4.930 | 190,600 |
| 2025-03-04 | 5.500 | 5.500 | 5.330 | 5.450 | 4.921 | 1,346,400 |
| 2025-03-03 | 5.400 | 5.540 | 5.350 | 5.520 | 4.984 | 971,100 |
| 2025-02-28 | 5.580 | 5.580 | 5.280 | 5.410 | 4.885 | 982,500 |
| 2025-02-27 | 5.530 | 5.600 | 5.430 | 5.470 | 4.939 | 486,200 |
| 2025-02-26 | 5.350 | 5.570 | 5.320 | 5.530 | 4.993 | 529,000 |
| 2025-02-25 | 5.380 | 5.420 | 5.080 | 5.350 | 4.830 | 1,798,200 |
| 2025-02-24 | 5.530 | 5.530 | 5.260 | 5.380 | 4.857 | 810,100 |
| 2025-02-21 | 5.650 | 5.650 | 5.550 | 5.550 | 5.011 | 224,300 |
| 2025-02-20 | 5.700 | 5.710 | 5.550 | 5.650 | 5.101 | 679,000 |
| 2025-02-19 | 5.710 | 5.760 | 5.680 | 5.700 | 5.146 | 255,600 |
| 2025-02-18 | 5.750 | 5.770 | 5.700 | 5.700 | 5.146 | 341,700 |
| 2025-02-17 | 5.770 | 5.770 | 5.730 | 5.750 | 5.191 | 287,100 |
| 2025-02-14 | 5.800 | 5.800 | 5.770 | 5.770 | 5.210 | 78,800 |
| 2025-02-13 | 5.790 | 5.820 | 5.790 | 5.810 | 5.246 | 385,400 |
| 2025-02-12 | 5.870 | 5.870 | 5.730 | 5.790 | 5.228 | 794,300 |
| 2025-02-10 | 5.870 | 5.920 | 5.860 | 5.870 | 5.300 | 128,600 |
| 2025-02-07 | 5.930 | 5.930 | 5.820 | 5.860 | 5.291 | 1,185,000 |
| 2025-02-06 | 6.000 | 6.000 | 5.850 | 5.870 | 5.300 | 308,600 |
| 2025-02-05 | 5.880 | 6.000 | 5.850 | 5.990 | 5.408 | 1,619,800 |
| 2025-02-04 | 5.760 | 5.880 | 5.690 | 5.850 | 5.282 | 363,500 |
| 2025-02-03 | 5.700 | 5.720 | 5.680 | 5.700 | 5.146 | 297,700 |
| 2025-01-31 | 5.720 | 5.840 | 5.670 | 5.700 | 5.146 | 840,300 |
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.