Malaysian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.340	0.345	0.340	0.340	0.301	2,563,200
2021-12-06	0.345	0.345	0.340	0.340	0.301	726,000
2021-12-02	0.345	0.350	0.340	0.340	0.301	1,678,100
2021-12-01	0.340	0.350	0.340	0.345	0.305	4,219,900
2021-11-30	0.350	0.360	0.340	0.340	0.301	4,634,900
2021-11-29	0.345	0.350	0.340	0.350	0.309	5,561,200
2021-11-26	0.365	0.365	0.350	0.350	0.309	8,179,200
2021-11-25	0.370	0.375	0.365	0.370	0.327	2,434,300
2021-11-24	0.370	0.375	0.370	0.370	0.327	272,300
2021-11-23	0.375	0.380	0.370	0.370	0.327	2,304,400
2021-11-22	0.385	0.390	0.375	0.375	0.332	4,743,800
2021-11-19	0.370	0.375	0.370	0.375	0.332	1,228,400
2021-11-18	0.370	0.375	0.370	0.370	0.327	1,759,700
2021-11-17	0.375	0.380	0.370	0.370	0.327	1,167,000
2021-11-16	0.375	0.380	0.375	0.375	0.332	3,163,300
2021-11-15	0.375	0.380	0.370	0.375	0.332	4,731,000
2021-11-12	0.370	0.380	0.365	0.380	0.336	7,796,400
2021-11-11	0.365	0.375	0.365	0.370	0.327	2,138,000
2021-11-10	0.375	0.375	0.365	0.370	0.327	8,435,400
2021-11-09	0.375	0.380	0.375	0.375	0.332	1,802,200
2021-11-08	0.380	0.380	0.370	0.380	0.336	5,047,300
2021-11-05	0.385	0.385	0.380	0.385	0.340	2,017,300
2021-11-03	0.385	0.390	0.385	0.385	0.340	1,833,700
2021-11-02	0.385	0.395	0.385	0.385	0.340	6,973,600
2021-11-01	0.400	0.400	0.380	0.385	0.340	14,351,700
2021-10-29	0.410	0.415	0.400	0.410	0.362	7,470,600
2021-10-28	0.405	0.415	0.395	0.410	0.362	16,971,699
2021-10-27	0.400	0.405	0.395	0.400	0.354	7,733,000
2021-10-26	0.400	0.405	0.395	0.400	0.354	7,201,300
2021-10-25	0.410	0.410	0.400	0.400	0.354	3,726,800
2021-10-22	0.405	0.410	0.400	0.410	0.362	2,631,100
2021-10-21	0.415	0.415	0.400	0.410	0.362	14,722,300
2021-10-20	0.420	0.430	0.415	0.415	0.367	7,713,600
2021-10-18	0.410	0.420	0.410	0.420	0.371	19,008,100
2021-10-15	0.405	0.410	0.400	0.405	0.358	11,641,400
2021-10-14	0.405	0.410	0.400	0.405	0.358	7,199,700

← NewerPage 21 of 21 · 1,236 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.0100 MYR
2025-04-30	0.0100 MYR
2024-04-30	0.0100 MYR
2023-04-26	0.0100 MYR
2022-04-27	0.0100 MYR
2021-04-19	0.0100 MYR
2020-04-29	0.0100 MYR
2019-07-29	0.0175 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.