MBM Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.240 | 5.340 | 5.240 | 5.240 | 4.950 | 884,400 |
| 2026-01-26 | 5.240 | 5.260 | 5.220 | 5.240 | 4.950 | 771,600 |
| 2026-01-23 | 5.220 | 5.310 | 5.220 | 5.250 | 4.959 | 414,400 |
| 2026-01-22 | 5.140 | 5.300 | 5.140 | 5.220 | 4.931 | 694,000 |
| 2026-01-21 | 5.130 | 5.150 | 5.110 | 5.140 | 4.855 | 396,500 |
| 2026-01-20 | 5.150 | 5.160 | 5.120 | 5.150 | 4.865 | 170,500 |
| 2026-01-19 | 5.110 | 5.160 | 5.100 | 5.150 | 4.865 | 276,100 |
| 2026-01-16 | 5.140 | 5.140 | 5.080 | 5.110 | 4.827 | 674,300 |
| 2026-01-15 | 5.100 | 5.160 | 5.080 | 5.160 | 4.874 | 298,100 |
| 2026-01-14 | 5.080 | 5.110 | 5.050 | 5.110 | 4.827 | 311,100 |
| 2026-01-13 | 5.060 | 5.080 | 5.040 | 5.080 | 4.799 | 603,400 |
| 2026-01-12 | 5.110 | 5.110 | 5.030 | 5.060 | 4.780 | 752,400 |
| 2026-01-09 | 5.100 | 5.120 | 5.050 | 5.100 | 4.818 | 542,200 |
| 2026-01-08 | 5.170 | 5.180 | 5.090 | 5.100 | 4.818 | 436,500 |
| 2026-01-07 | 5.160 | 5.200 | 5.150 | 5.170 | 4.884 | 173,500 |
| 2026-01-06 | 5.210 | 5.210 | 5.130 | 5.190 | 4.903 | 178,400 |
| 2026-01-05 | 5.220 | 5.230 | 5.140 | 5.140 | 4.855 | 459,400 |
| 2026-01-02 | 5.210 | 5.220 | 5.190 | 5.220 | 4.931 | 142,100 |
| 2025-12-31 | 5.180 | 5.210 | 5.180 | 5.210 | 4.922 | 93,400 |
| 2025-12-30 | 5.220 | 5.220 | 5.170 | 5.180 | 4.893 | 124,500 |
| 2025-12-29 | 5.170 | 5.220 | 5.170 | 5.210 | 4.922 | 105,100 |
| 2025-12-26 | 5.170 | 5.180 | 5.140 | 5.160 | 4.874 | 43,600 |
| 2025-12-24 | 5.140 | 5.170 | 5.130 | 5.170 | 4.884 | 394,900 |
| 2025-12-23 | 5.120 | 5.170 | 5.100 | 5.140 | 4.855 | 39,800 |
| 2025-12-22 | 5.150 | 5.180 | 5.110 | 5.110 | 4.827 | 671,800 |
| 2025-12-19 | 5.270 | 5.270 | 5.090 | 5.120 | 4.837 | 557,900 |
| 2025-12-18 | 5.260 | 5.260 | 5.180 | 5.250 | 4.959 | 193,300 |
| 2025-12-17 | 5.150 | 5.250 | 5.150 | 5.240 | 4.950 | 145,300 |
| 2025-12-16 | 5.190 | 5.190 | 5.100 | 5.120 | 4.837 | 991,600 |
| 2025-12-15 | 5.190 | 5.200 | 5.140 | 5.180 | 4.893 | 785,900 |
| 2025-12-12 | 5.070 | 5.250 | 5.060 | 5.190 | 4.903 | 1,228,200 |
| 2025-12-11 | 5.050 | 5.070 | 5.020 | 5.070 | 4.789 | 687,000 |
| 2025-12-10 | 5.100 | 5.100 | 5.010 | 5.020 | 4.742 | 641,700 |
| 2025-12-09 | 5.250 | 5.280 | 5.180 | 5.250 | 4.893 | 551,500 |
| 2025-12-08 | 5.340 | 5.360 | 5.210 | 5.230 | 4.875 | 408,100 |
| 2025-12-05 | 5.350 | 5.380 | 5.280 | 5.340 | 4.977 | 320,200 |
| 2025-12-04 | 5.440 | 5.480 | 5.330 | 5.350 | 4.986 | 365,500 |
| 2025-12-03 | 5.500 | 5.500 | 5.380 | 5.440 | 5.070 | 338,300 |
| 2025-12-02 | 5.540 | 5.590 | 5.470 | 5.500 | 5.126 | 356,800 |
| 2025-12-01 | 5.460 | 5.560 | 5.450 | 5.540 | 5.164 | 507,100 |
| 2025-11-28 | 5.520 | 5.550 | 5.420 | 5.460 | 5.089 | 339,800 |
| 2025-11-27 | 5.500 | 5.580 | 5.400 | 5.500 | 5.126 | 1,144,900 |
| 2025-11-26 | 5.370 | 5.480 | 5.370 | 5.450 | 5.080 | 88,700 |
| 2025-11-25 | 5.430 | 5.430 | 5.350 | 5.370 | 5.005 | 104,500 |
| 2025-11-24 | 5.490 | 5.520 | 5.350 | 5.390 | 5.024 | 320,700 |
| 2025-11-21 | 5.490 | 5.500 | 5.440 | 5.490 | 5.117 | 296,500 |
| 2025-11-20 | 5.400 | 5.550 | 5.400 | 5.480 | 5.108 | 775,200 |
| 2025-11-19 | 5.260 | 5.390 | 5.240 | 5.380 | 5.014 | 261,400 |
| 2025-11-18 | 5.180 | 5.280 | 5.170 | 5.260 | 4.903 | 234,100 |
| 2025-11-17 | 5.220 | 5.300 | 5.180 | 5.180 | 4.828 | 184,600 |
| 2025-11-14 | 5.180 | 5.230 | 5.180 | 5.180 | 4.828 | 136,000 |
| 2025-11-13 | 5.200 | 5.220 | 5.180 | 5.180 | 4.828 | 200,600 |
| 2025-11-12 | 5.240 | 5.270 | 5.180 | 5.200 | 4.847 | 118,000 |
| 2025-11-11 | 5.180 | 5.230 | 5.160 | 5.190 | 4.837 | 158,400 |
| 2025-11-10 | 5.110 | 5.170 | 5.110 | 5.150 | 4.800 | 114,700 |
| 2025-11-07 | 5.130 | 5.160 | 5.090 | 5.110 | 4.763 | 188,300 |
| 2025-11-06 | 5.180 | 5.180 | 5.130 | 5.130 | 4.781 | 221,300 |
| 2025-11-05 | 5.190 | 5.200 | 5.160 | 5.180 | 4.828 | 230,800 |
| 2025-11-04 | 5.220 | 5.220 | 5.170 | 5.190 | 4.837 | 263,100 |
| 2025-11-03 | 5.300 | 5.300 | 5.210 | 5.220 | 4.865 | 90,400 |
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.