Malaysian Resources Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.260	0.260	0.250	0.250	0.250	9,092,500
2026-10-21	0.255	0.260	0.255	0.260	0.260	4,172,200
2026-10-20	0.255	0.260	0.255	0.255	0.255	3,232,800
2026-10-19	0.260	0.260	0.250	0.255	0.255	8,660,100
2026-10-16	0.255	0.260	0.255	0.260	0.260	3,805,800
2026-10-15	0.265	0.270	0.250	0.255	0.255	29,357,900
2026-10-14	0.265	0.270	0.260	0.265	0.265	9,076,400
2026-10-13	0.265	0.270	0.265	0.265	0.265	3,618,300
2026-10-12	0.280	0.280	0.265	0.265	0.265	19,617,800
2026-10-09	0.275	0.285	0.275	0.280	0.280	10,021,000
2026-10-08	0.280	0.280	0.275	0.275	0.275	1,761,200
2026-10-07	0.280	0.285	0.275	0.280	0.280	9,247,300
2026-10-06	0.290	0.290	0.280	0.280	0.280	5,336,200
2026-10-05	0.290	0.290	0.280	0.290	0.290	4,639,400
2026-10-02	0.285	0.290	0.280	0.290	0.290	4,017,000
2026-10-01	0.290	0.290	0.280	0.285	0.285	13,557,400
2026-09-30	0.290	0.295	0.285	0.290	0.290	6,590,400
2026-09-29	0.290	0.300	0.285	0.290	0.290	12,108,700
2026-09-28	0.290	0.295	0.285	0.290	0.290	3,450,500
2026-09-25	0.290	0.295	0.285	0.290	0.290	3,985,400
2026-09-24	0.285	0.290	0.285	0.290	0.290	4,572,400
2026-09-23	0.290	0.295	0.285	0.285	0.285	2,995,300
2026-09-22	0.285	0.295	0.285	0.290	0.290	10,652,000

Page 1 of 1 · 23 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.