MBM Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 6.180 | 6.180 | 6.080 | 6.120 | 5.469 | 140,600 |
| 2024-10-30 | 6.160 | 6.180 | 6.130 | 6.180 | 5.522 | 167,800 |
| 2024-10-29 | 6.210 | 6.210 | 6.150 | 6.160 | 5.504 | 104,500 |
| 2024-10-28 | 6.200 | 6.240 | 6.150 | 6.210 | 5.549 | 144,100 |
| 2024-10-25 | 6.160 | 6.160 | 6.150 | 6.160 | 5.504 | 902,600 |
| 2024-10-24 | 6.160 | 6.170 | 6.150 | 6.160 | 5.504 | 768,800 |
| 2024-10-23 | 6.050 | 6.160 | 6.050 | 6.160 | 5.504 | 236,400 |
| 2024-10-22 | 6.170 | 6.170 | 6.050 | 6.050 | 5.406 | 570,600 |
| 2024-10-21 | 6.190 | 6.200 | 6.070 | 6.080 | 5.433 | 345,800 |
| 2024-10-18 | 6.000 | 6.200 | 6.000 | 6.180 | 5.522 | 484,800 |
| 2024-10-17 | 5.950 | 6.020 | 5.950 | 6.000 | 5.361 | 721,800 |
| 2024-10-16 | 5.960 | 5.960 | 5.950 | 5.950 | 5.317 | 634,700 |
| 2024-10-15 | 5.950 | 5.960 | 5.940 | 5.950 | 5.317 | 518,700 |
| 2024-10-14 | 5.880 | 5.970 | 5.820 | 5.950 | 5.317 | 499,600 |
| 2024-10-11 | 5.800 | 5.890 | 5.800 | 5.890 | 5.263 | 181,000 |
| 2024-10-10 | 5.760 | 5.850 | 5.700 | 5.810 | 5.192 | 234,300 |
| 2024-10-09 | 5.800 | 5.810 | 5.600 | 5.730 | 5.120 | 576,800 |
| 2024-10-08 | 5.810 | 5.810 | 5.800 | 5.800 | 5.183 | 170,900 |
| 2024-10-07 | 5.900 | 5.900 | 5.740 | 5.800 | 5.183 | 323,500 |
| 2024-10-04 | 5.900 | 5.920 | 5.870 | 5.900 | 5.272 | 38,000 |
| 2024-10-03 | 5.920 | 5.930 | 5.890 | 5.920 | 5.290 | 245,900 |
| 2024-10-02 | 5.930 | 5.940 | 5.850 | 5.920 | 5.290 | 293,000 |
| 2024-10-01 | 5.880 | 5.950 | 5.850 | 5.930 | 5.299 | 163,200 |
| 2024-09-30 | 5.930 | 5.930 | 5.810 | 5.890 | 5.263 | 181,500 |
| 2024-09-27 | 5.930 | 5.950 | 5.910 | 5.930 | 5.299 | 919,700 |
| 2024-09-26 | 5.980 | 5.980 | 5.950 | 5.960 | 5.326 | 83,400 |
| 2024-09-25 | 5.900 | 5.980 | 5.900 | 5.970 | 5.335 | 259,300 |
| 2024-09-24 | 5.890 | 5.930 | 5.830 | 5.910 | 5.281 | 529,900 |
| 2024-09-23 | 5.770 | 5.890 | 5.760 | 5.890 | 5.263 | 261,900 |
| 2024-09-20 | 5.780 | 5.780 | 5.730 | 5.770 | 5.156 | 234,200 |
| 2024-09-19 | 5.720 | 5.780 | 5.720 | 5.780 | 5.165 | 215,800 |
| 2024-09-18 | 5.620 | 5.700 | 5.620 | 5.700 | 5.093 | 365,800 |
| 2024-09-17 | 5.600 | 5.630 | 5.530 | 5.620 | 5.022 | 125,000 |
| 2024-09-13 | 5.600 | 5.600 | 5.540 | 5.600 | 5.004 | 199,300 |
| 2024-09-12 | 5.600 | 5.640 | 5.430 | 5.590 | 4.995 | 414,000 |
| 2024-09-11 | 5.750 | 5.750 | 5.480 | 5.600 | 5.004 | 589,000 |
| 2024-09-10 | 5.850 | 5.880 | 5.780 | 5.880 | 5.201 | 421,800 |
| 2024-09-09 | 5.850 | 5.850 | 5.780 | 5.850 | 5.174 | 688,300 |
| 2024-09-06 | 5.910 | 5.920 | 5.810 | 5.850 | 5.174 | 949,600 |
| 2024-09-05 | 5.960 | 5.960 | 5.820 | 5.850 | 5.174 | 653,000 |
| 2024-09-04 | 5.880 | 6.020 | 5.850 | 5.940 | 5.254 | 255,700 |
| 2024-09-03 | 6.060 | 6.060 | 5.890 | 5.930 | 5.245 | 472,800 |
| 2024-09-02 | 5.990 | 6.120 | 5.980 | 6.040 | 5.342 | 545,300 |
| 2024-08-30 | 5.900 | 5.980 | 5.900 | 5.980 | 5.289 | 338,100 |
| 2024-08-29 | 5.710 | 5.930 | 5.710 | 5.900 | 5.218 | 1,725,900 |
| 2024-08-28 | 5.710 | 5.780 | 5.660 | 5.670 | 5.015 | 161,300 |
| 2024-08-27 | 5.700 | 5.750 | 5.660 | 5.700 | 5.041 | 682,600 |
| 2024-08-26 | 5.800 | 5.800 | 5.680 | 5.700 | 5.041 | 283,600 |
| 2024-08-23 | 5.770 | 5.800 | 5.750 | 5.770 | 5.103 | 727,900 |
| 2024-08-22 | 5.690 | 5.840 | 5.670 | 5.770 | 5.103 | 640,100 |
| 2024-08-21 | 5.630 | 5.690 | 5.620 | 5.670 | 5.015 | 863,100 |
| 2024-08-20 | 5.680 | 5.720 | 5.540 | 5.540 | 4.900 | 378,900 |
| 2024-08-19 | 5.470 | 5.760 | 5.470 | 5.680 | 5.024 | 566,100 |
| 2024-08-16 | 5.460 | 5.470 | 5.400 | 5.470 | 4.838 | 319,800 |
| 2024-08-15 | 5.500 | 5.500 | 5.440 | 5.450 | 4.820 | 153,800 |
| 2024-08-14 | 5.500 | 5.510 | 5.460 | 5.490 | 4.856 | 507,900 |
| 2024-08-13 | 5.460 | 5.490 | 5.390 | 5.470 | 4.838 | 311,300 |
| 2024-08-12 | 5.350 | 5.520 | 5.350 | 5.460 | 4.829 | 491,000 |
| 2024-08-09 | 5.270 | 5.400 | 5.270 | 5.350 | 4.732 | 117,800 |
| 2024-08-08 | 5.220 | 5.260 | 5.180 | 5.260 | 4.652 | 199,900 |
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.