MBM Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.780 | 4.790 | 4.750 | 4.770 | 4.770 | 108,000 |
| 2026-10-15 | 4.780 | 4.800 | 4.730 | 4.770 | 4.770 | 81,900 |
| 2026-10-14 | 4.700 | 4.780 | 4.700 | 4.750 | 4.750 | 143,300 |
| 2026-10-13 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 288,700 |
| 2026-10-12 | 4.720 | 4.780 | 4.700 | 4.700 | 4.700 | 170,500 |
| 2026-10-09 | 4.750 | 4.750 | 4.660 | 4.730 | 4.730 | 754,600 |
| 2026-10-08 | 4.780 | 4.790 | 4.730 | 4.730 | 4.730 | 163,000 |
| 2026-10-07 | 4.840 | 4.840 | 4.770 | 4.770 | 4.770 | 174,600 |
| 2026-10-06 | 4.840 | 4.840 | 4.790 | 4.800 | 4.800 | 904,200 |
| 2026-10-05 | 4.800 | 4.850 | 4.770 | 4.790 | 4.790 | 195,800 |
| 2026-10-02 | 4.840 | 4.870 | 4.800 | 4.800 | 4.800 | 386,200 |
| 2026-10-01 | 4.860 | 4.870 | 4.830 | 4.840 | 4.840 | 146,900 |
| 2026-09-30 | 4.850 | 4.880 | 4.850 | 4.860 | 4.860 | 48,600 |
| 2026-09-29 | 4.890 | 4.890 | 4.850 | 4.850 | 4.850 | 147,400 |
| 2026-09-28 | 4.920 | 4.950 | 4.850 | 4.880 | 4.880 | 196,300 |
| 2026-09-25 | 4.910 | 4.940 | 4.850 | 4.910 | 4.910 | 187,400 |
| 2026-09-24 | 4.920 | 4.930 | 4.890 | 4.910 | 4.910 | 52,000 |
| 2026-09-23 | 4.830 | 4.930 | 4.830 | 4.890 | 4.890 | 226,400 |
| 2026-09-22 | 4.830 | 4.870 | 4.820 | 4.830 | 4.830 | 120,900 |
| 2026-09-21 | 4.950 | 4.950 | 4.820 | 4.830 | 4.830 | 204,000 |
| 2026-09-18 | 4.830 | 4.990 | 4.820 | 4.950 | 4.950 | 605,100 |
| 2026-09-17 | 4.800 | 4.880 | 4.780 | 4.820 | 4.820 | 806,900 |
| 2026-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-09-15 | 4.890 | 4.910 | 4.800 | 4.800 | 4.800 | 221,700 |
| 2026-09-14 | 4.900 | 4.900 | 4.780 | 4.850 | 4.850 | 228,200 |
| 2026-09-11 | 4.880 | 4.900 | 4.770 | 4.790 | 4.790 | 531,600 |
| 2026-09-10 | 5.000 | 5.000 | 4.810 | 4.880 | 4.880 | 652,500 |
| 2026-09-09 | 5.290 | 5.300 | 5.250 | 5.290 | 5.010 | 967,300 |
| 2026-09-08 | 5.320 | 5.340 | 5.260 | 5.290 | 5.010 | 752,400 |
| 2026-09-07 | 5.290 | 5.350 | 5.230 | 5.340 | 5.057 | 526,200 |
| 2026-09-04 | 5.270 | 5.290 | 5.230 | 5.290 | 5.210 | 216,200 |
| 2026-09-03 | 5.290 | 5.350 | 5.280 | 5.280 | 5.200 | 355,600 |
| 2026-09-02 | 5.320 | 5.320 | 5.260 | 5.310 | 5.230 | 362,500 |
| 2026-09-01 | 5.300 | 5.380 | 5.270 | 5.320 | 5.240 | 869,400 |
| 2026-08-28 | 5.170 | 5.300 | 5.150 | 5.300 | 5.220 | 1,757,100 |
| 2026-08-27 | 4.960 | 5.190 | 4.960 | 5.040 | 4.964 | 1,523,000 |
| 2026-08-26 | 4.950 | 4.970 | 4.910 | 4.960 | 4.885 | 601,400 |
| 2026-08-24 | 4.940 | 4.990 | 4.910 | 4.930 | 4.855 | 191,400 |
| 2026-08-21 | 4.970 | 4.980 | 4.930 | 4.930 | 4.855 | 153,700 |
| 2026-08-20 | 4.970 | 5.000 | 4.950 | 4.970 | 4.895 | 289,100 |
| 2026-08-19 | 4.920 | 4.960 | 4.910 | 4.930 | 4.855 | 211,600 |
| 2026-08-18 | 4.940 | 4.980 | 4.920 | 4.920 | 4.846 | 185,300 |
| 2026-08-17 | 4.920 | 4.960 | 4.900 | 4.940 | 4.865 | 224,400 |
| 2026-08-14 | 4.910 | 4.940 | 4.880 | 4.920 | 4.846 | 182,500 |
| 2026-08-13 | 4.930 | 4.950 | 4.890 | 4.920 | 4.846 | 519,900 |
| 2026-08-12 | 4.910 | 4.930 | 4.880 | 4.920 | 4.846 | 344,600 |
| 2026-08-11 | 4.910 | 4.940 | 4.900 | 4.930 | 4.855 | 181,200 |
| 2026-08-10 | 5.010 | 5.030 | 4.920 | 4.920 | 4.846 | 363,100 |
| 2026-08-07 | 4.950 | 5.040 | 4.940 | 5.010 | 4.934 | 694,600 |
| 2026-08-06 | 4.970 | 4.970 | 4.900 | 4.960 | 4.885 | 686,200 |
| 2026-08-05 | 4.880 | 4.970 | 4.880 | 4.970 | 4.895 | 279,900 |
| 2026-08-04 | 4.830 | 4.890 | 4.780 | 4.880 | 4.806 | 481,300 |
| 2026-08-03 | 4.770 | 4.830 | 4.730 | 4.820 | 4.747 | 423,100 |
| 2026-07-31 | 4.680 | 4.740 | 4.680 | 4.710 | 4.639 | 1,553,400 |
| 2026-07-30 | 4.710 | 4.720 | 4.660 | 4.680 | 4.609 | 489,800 |
| 2026-07-29 | 4.640 | 4.730 | 4.640 | 4.710 | 4.639 | 1,322,200 |
| 2026-07-28 | 4.610 | 4.650 | 4.600 | 4.620 | 4.550 | 421,700 |
| 2026-07-27 | 4.600 | 4.670 | 4.600 | 4.600 | 4.530 | 531,200 |
| 2026-07-24 | 4.630 | 4.650 | 4.600 | 4.600 | 4.530 | 335,200 |
| 2026-07-23 | 4.680 | 4.680 | 4.630 | 4.630 | 4.560 | 521,900 |
Page 1 of 21 · 1,225 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.