Malaysian Resources Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.355	0.360	0.345	0.360	0.360	18,363,000
2026-05-07	0.380	0.385	0.355	0.355	0.355	37,846,300
2026-05-06	0.360	0.380	0.355	0.375	0.375	29,875,900
2026-05-05	0.360	0.370	0.350	0.360	0.360	28,828,700
2026-05-04	0.355	0.375	0.345	0.365	0.365	58,857,500
2026-04-30	0.360	0.365	0.350	0.355	0.345	35,594,699
2026-04-29	0.335	0.370	0.325	0.365	0.355	97,810,602
2026-04-28	0.320	0.340	0.315	0.335	0.326	79,134,094
2026-04-27	0.325	0.330	0.310	0.315	0.306	27,116,500
2026-04-24	0.305	0.320	0.300	0.320	0.311	33,282,398
2026-04-23	0.305	0.310	0.300	0.305	0.297	17,203,400

← NewerPage 3 of 3 · 131 trading days

Stock splits

No stock splits on record.

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