MBM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	5.800	5.800	5.650	5.670	5.119	504,900
2025-01-27	5.880	5.880	5.800	5.800	5.237	210,700
2025-01-24	5.900	5.910	5.880	5.880	5.309	161,100
2025-01-23	6.080	6.080	5.880	5.880	5.309	900,100
2025-01-22	6.100	6.100	5.990	5.990	5.408	168,400
2025-01-21	6.000	6.080	5.980	6.080	5.489	106,900
2025-01-20	5.880	6.130	5.880	6.000	5.417	334,600
2025-01-17	6.100	6.100	5.850	5.880	5.309	585,500
2025-01-16	6.190	6.190	6.020	6.040	5.453	338,900
2025-01-15	6.180	6.220	6.170	6.170	5.571	394,800
2025-01-14	6.210	6.210	6.140	6.170	5.571	1,322,400
2025-01-13	6.150	6.160	6.030	6.140	5.544	211,000
2025-01-10	6.360	6.370	6.110	6.150	5.553	224,900
2025-01-09	6.370	6.380	6.340	6.360	5.742	1,413,500
2025-01-08	6.350	6.370	6.300	6.370	5.751	672,000
2025-01-07	6.420	6.420	6.320	6.350	5.733	753,200
2025-01-06	6.250	6.400	6.230	6.400	5.778	209,900
2025-01-03	6.190	6.260	6.170	6.260	5.652	4,616,000
2025-01-02	6.170	6.200	6.140	6.180	5.580	241,800
2024-12-31	6.160	6.170	6.090	6.170	5.571	164,200
2024-12-30	6.000	6.190	6.000	6.150	5.553	572,100
2024-12-27	6.010	6.020	5.960	6.000	5.417	2,016,800
2024-12-26	5.850	6.030	5.850	6.010	5.426	632,800
2024-12-24	6.000	6.000	5.800	5.870	5.300	964,500
2024-12-23	6.150	6.150	5.990	6.010	5.426	651,600
2024-12-20	6.200	6.200	6.090	6.200	5.598	335,900
2024-12-19	6.150	6.200	6.090	6.200	5.598	392,800
2024-12-18	6.300	6.300	6.130	6.200	5.598	318,600
2024-12-17	6.300	6.350	6.230	6.290	5.679	527,700
2024-12-16	6.450	6.450	6.280	6.300	5.688	380,600
2024-12-13	6.470	6.470	6.330	6.450	5.823	400,700
2024-12-12	6.360	6.490	6.360	6.490	5.860	821,100
2024-12-11	6.500	6.500	6.310	6.360	5.742	606,500
2024-12-10	6.690	6.690	6.440	6.460	5.833	346,400
2024-12-09	6.500	6.640	6.490	6.640	5.995	762,000
2024-12-06	6.730	6.800	6.730	6.800	6.076	916,100
2024-12-05	6.730	6.830	6.710	6.730	6.014	790,500
2024-12-04	6.840	6.840	6.660	6.730	6.014	938,900
2024-12-03	6.750	6.840	6.750	6.840	6.112	748,900
2024-12-02	6.640	6.720	6.640	6.720	6.005	705,400
2024-11-29	6.610	6.700	6.590	6.600	5.898	1,319,400
2024-11-28	6.600	6.640	6.530	6.570	5.871	740,500
2024-11-27	6.450	6.640	6.450	6.590	5.889	846,500
2024-11-26	6.460	6.540	6.440	6.440	5.755	1,611,500
2024-11-25	6.350	6.360	6.300	6.360	5.683	78,300
2024-11-22	6.290	6.350	6.270	6.350	5.674	136,000
2024-11-21	6.320	6.320	6.240	6.290	5.621	99,600
2024-11-20	6.200	6.320	6.200	6.320	5.647	186,300
2024-11-19	6.200	6.210	6.180	6.200	5.540	645,400
2024-11-18	6.180	6.190	6.180	6.190	5.531	53,400
2024-11-15	6.160	6.190	6.150	6.190	5.531	667,100
2024-11-14	6.130	6.160	6.130	6.160	5.504	730,700
2024-11-13	6.060	6.140	6.010	6.140	5.487	244,100
2024-11-12	6.140	6.150	6.030	6.100	5.451	202,100
2024-11-11	6.130	6.160	6.100	6.140	5.487	123,400
2024-11-08	6.180	6.180	6.100	6.180	5.522	239,700
2024-11-07	6.150	6.180	6.090	6.180	5.522	226,800
2024-11-06	6.060	6.150	6.050	6.150	5.495	140,100
2024-11-05	6.120	6.120	6.010	6.060	5.415	134,300
2024-11-04	6.120	6.160	6.040	6.120	5.469	1,002,500

← NewerPage 8 of 21 · 1,226 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.