Kuala Lumpur - Delayed Quote
MYR
MBM Resources Berhad (5983.KL)
4.7700
-0.0400
(-0.83%)
At close: 4:58:16 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.8400
4.8400
4.7600
4.7700
4.7700
275,400
Oct 30, 2026
4.8000
4.8300
4.7900
4.8100
4.8100
239,300
Oct 29, 2026
4.8400
4.8400
4.7900
4.7900
4.7900
93,300
Oct 28, 2026
4.7800
4.8400
4.7600
4.8400
4.8400
114,300
Oct 27, 2026
4.8000
4.8100
4.7500
4.7600
4.7600
147,000
Oct 26, 2026
4.7800
4.8200
4.7500
4.7500
4.7500
264,000
Oct 23, 2026
4.7500
4.8000
4.7300
4.7500
4.7500
136,600
Oct 22, 2026
4.7200
4.7500
4.7200
4.7200
4.7200
105,300
Oct 21, 2026
4.7500
4.8200
4.7100
4.7300
4.7300
86,300
Oct 20, 2026
4.7100
4.7600
4.7100
4.7400
4.7400
90,300
Oct 19, 2026
4.7800
4.7800
4.7000
4.7100
4.7100
220,400
Oct 16, 2026
4.7800
4.7900
4.7500
4.7700
4.7700
108,000
Oct 15, 2026
4.7800
4.8000
4.7300
4.7700
4.7700
81,900
Oct 14, 2026
4.7000
4.7800
4.7000
4.7500
4.7500
143,300
Oct 13, 2026
4.7100
4.7200
4.6800
4.6900
4.6900
288,700
Oct 12, 2026
4.7200
4.7800
4.7000
4.7000
4.7000
170,500
Oct 9, 2026
4.7500
4.7500
4.6600
4.7300
4.7300
754,600
Oct 8, 2026
4.7800
4.7900
4.7300
4.7300
4.7300
163,000
Oct 7, 2026
4.8400
4.8400
4.7700
4.7700
4.7700
174,600
Oct 6, 2026
4.8400
4.8400
4.7900
4.8000
4.8000
904,200
Oct 5, 2026
4.8000
4.8500
4.7700
4.7900
4.7900
195,800
Oct 2, 2026
4.8400
4.8700
4.8000
4.8000
4.8000
386,200
Oct 1, 2026
4.8600
4.8700
4.8300
4.8400
4.8400
146,900
Sep 30, 2026
4.8500
4.8800
4.8500
4.8600
4.8600
48,600
Sep 29, 2026
4.8900
4.8900
4.8500
4.8500
4.8500
147,400
Sep 28, 2026
4.9200
4.9500
4.8500
4.8800
4.8800
196,300
Sep 25, 2026
4.9100
4.9400
4.8500
4.9100
4.9100
187,400
Sep 24, 2026
4.9200
4.9300
4.8900
4.9100
4.9100
52,000
Sep 23, 2026
4.8300
4.9300
4.8300
4.8900
4.8900
226,400
Sep 22, 2026
4.8300
4.8700
4.8200
4.8300
4.8300
120,900
Sep 21, 2026
4.9500
4.9500
4.8200
4.8300
4.8300
204,000
Sep 18, 2026
4.8300
4.9900
4.8200
4.9500
4.9500
605,100
Sep 17, 2026
4.8000
4.8800
4.7800
4.8200
4.8200
806,900
Sep 15, 2026
4.8900
4.9100
4.8000
4.8000
4.8000
221,700
Sep 14, 2026
4.9000
4.9000
4.7800
4.8500
4.8500
228,200
Sep 11, 2026
4.8800
4.9000
4.7700
4.7900
4.7900
531,600
Sep 10, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
5.0000
5.0000
4.8100
4.8800
4.8800
652,500
Sep 9, 2026
5.2900
5.3000
5.2500
5.2900
5.0100
967,300
Sep 8, 2026
5.3200
5.3400
5.2600
5.2900
5.0100
752,400
Sep 7, 2026
5.2900
5.3500
5.2300
5.3400
5.0574
526,200
Sep 4, 2026
5.2700
5.2900
5.2300
5.2900
5.0100
216,200
Sep 3, 2026
5.2900
5.3500
5.2800
5.2800
5.0005
355,600
Sep 2, 2026
5.3200
5.3200
5.2600
5.3100
5.0289
362,500
Sep 1, 2026
5.3000
5.3800
5.2700
5.3200
5.0384
869,400
Aug 28, 2026
5.1700
5.3000
5.1500
5.3000
5.0195
1,757,100
Aug 27, 2026
4.9600
5.1900
4.9600
5.0400
4.7732
1,523,000
Aug 26, 2026
4.9500
4.9700
4.9100
4.9600
4.6975
601,400
Aug 24, 2026
4.9400
4.9900
4.9100
4.9300
4.6691
191,400
Aug 21, 2026
4.9700
4.9800
4.9300
4.9300
4.6691
153,700
Aug 20, 2026
4.9700
5.0000
4.9500
4.9700
4.7069
289,100
Aug 19, 2026
4.9200
4.9600
4.9100
4.9300
4.6691
211,600
Aug 18, 2026
4.9400
4.9800
4.9200
4.9200
4.6596
185,300
Aug 17, 2026
4.9200
4.9600
4.9000
4.9400
4.6785
224,400
Aug 14, 2026
4.9100
4.9400
4.8800
4.9200
4.6596
182,500
Aug 13, 2026
4.9300
4.9500
4.8900
4.9200
4.6596
519,900
Aug 12, 2026
4.9100
4.9300
4.8800
4.9200
4.6596
344,600
Aug 11, 2026
4.9100
4.9400
4.9000
4.9300
4.6691
181,200
Aug 10, 2026
5.0100
5.0300
4.9200
4.9200
4.6596
363,100
Aug 7, 2026
4.9500
5.0400
4.9400
5.0100
4.7448
694,600
Aug 6, 2026
4.9700
4.9700
4.9000
4.9600
4.6975
686,200
Aug 5, 2026
4.8800
4.9700
4.8800
4.9700
4.7069
279,900
Aug 4, 2026
4.8300
4.8900
4.7800
4.8800
4.6217
481,300
Aug 3, 2026
4.7700
4.8300
4.7300
4.8200
4.5649
423,100
Jul 31, 2026
4.6800
4.7400
4.6800
4.7100
4.4607
1,553,400
Jul 30, 2026
4.7100
4.7200
4.6600
4.6800
4.4323
489,800
Jul 29, 2026
4.6400
4.7300
4.6400
4.7100
4.4607
1,322,200
Jul 28, 2026
4.6100
4.6500
4.6000
4.6200
4.3755
421,700
Jul 27, 2026
4.6000
4.6700
4.6000
4.6000
4.3565
531,200
Jul 24, 2026
4.6300
4.6500
4.6000
4.6000
4.3565
335,200
Jul 23, 2026
4.6800
4.6800
4.6300
4.6300
4.3849
521,900
Jul 22, 2026
4.6800
4.7100
4.6700
4.6800
4.4323
173,900
Jul 21, 2026
4.7000
4.7200
4.6700
4.6800
4.4323
248,200
Jul 20, 2026
4.7000
4.7500
4.7000
4.7100
4.4607
251,100
Jul 17, 2026
4.7300
4.7400
4.6900
4.7000
4.4512
254,200
Jul 16, 2026
4.7400
4.7800
4.7200
4.7300
4.4796
344,000
Jul 15, 2026
4.7800
4.7900
4.7300
4.7300
4.4796
584,000
Jul 14, 2026
4.7700
4.7900
4.7500
4.7700
4.5175
463,600
Jul 13, 2026
4.7800
4.7800
4.7400
4.7600
4.5081
365,800
Jul 10, 2026
4.7400
4.7800
4.7400
4.7500
4.4986
160,700
Jul 9, 2026
4.8000
4.8200
4.7400
4.7400
4.4891
302,800
Jul 8, 2026
4.8000
4.8000
4.7700
4.7700
4.5175
198,800
Jul 7, 2026
4.7900
4.8100
4.7700
4.7800
4.5270
459,600
Jul 6, 2026
4.7800
4.7900
4.7700
4.7800
4.5270
178,400
Jul 3, 2026
4.7800
4.7900
4.7700
4.7800
4.5270
355,300
Jul 2, 2026
4.7800
4.7900
4.7700
4.7800
4.5270
237,600
Jul 1, 2026
4.7800
4.8000
4.7700
4.7800
4.5270
283,700
Jun 30, 2026
4.8000
4.8000
4.7700
4.7800
4.5270
219,700
Jun 29, 2026
4.8000
4.8100
4.7800
4.7900
4.5365
112,600
Jun 26, 2026
4.8400
4.8400
4.7900
4.7900
4.5365
327,500
Jun 25, 2026
4.9100
4.9100
4.8300
4.8400
4.5838
302,400
Jun 24, 2026
4.8800
4.9200
4.8200
4.9200
4.6596
288,200
Jun 23, 2026
4.9200
4.9300
4.8600
4.8600
4.6028
338,100
Jun 22, 2026
4.9100
4.9500
4.9100
4.9200
4.6596
121,400
Jun 19, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
4.9200
4.9700
4.9000
4.9100
4.6501
471,700
Jun 18, 2026
5.1800
5.1800
5.1100
5.1400
4.6691
725,400
Jun 16, 2026
5.1300
5.1600
5.1100
5.1600
4.6872
238,800
Jun 15, 2026
5.1100
5.1700
5.1000
5.1200
4.6509
323,000
Jun 12, 2026
5.1000
5.1100
5.0800
5.0900
4.6236
190,400
Jun 11, 2026
5.1000
5.1300
5.0800
5.1000
4.6327
221,600
Jun 10, 2026
5.0800
5.1500
5.0800
5.1000
4.6327
184,800
Jun 9, 2026
5.0800
5.1000
5.0600
5.0700
4.6055
333,200
Jun 8, 2026
5.0800
5.2900
5.0600
5.0800
4.6146
254,900
Jun 5, 2026
5.0800
5.1100
5.0600
5.0800
4.6146
178,000
Jun 4, 2026
5.0700
5.0900
5.0500
5.0600
4.5964
170,000
Jun 3, 2026
5.0700
5.0900
5.0400
5.0400
4.5782
321,400
May 29, 2026
5.0800
5.1100
5.0700
5.0700
4.6055
177,600
May 28, 2026
5.0900
5.0900
5.0700
5.0800
4.6146
217,900
May 26, 2026
5.0800
5.1000
5.0500
5.0900
4.6236
138,100
May 25, 2026
5.1000
5.1500
5.0700
5.0900
4.6236
317,700
May 22, 2026
5.1100
5.1200
5.0900
5.1000
4.6327
130,600
May 21, 2026
5.1100
5.1200
5.1000
5.1100
4.6418
87,700
May 20, 2026
5.1200
5.1200
5.0900
5.1100
4.6418
201,300
May 19, 2026
5.1400
5.1600
5.1100
5.1200
4.6509
260,200
May 18, 2026
5.1600
5.1600
5.1300
5.1400
4.6691
148,300
May 15, 2026
5.1700
5.1700
5.1400
5.1400
4.6691
219,500
May 14, 2026
5.1900
5.2000
5.1400
5.1600
4.6872
390,100
May 13, 2026
5.2200
5.2300
5.1800
5.1900
4.7145
150,400
May 12, 2026
5.2100
5.2300
5.1900
5.2200
4.7417
192,600
May 11, 2026
5.2000
5.2200
5.1800
5.2000
4.7236
181,700
May 8, 2026
5.1600
5.2000
5.1500
5.1800
4.7054
195,000
May 7, 2026
5.1400
5.1900
5.1400
5.1700
4.6963
109,900
May 6, 2026
5.2000
5.2000
5.1400
5.1400
4.6691
332,300
May 5, 2026
5.2300
5.2300
5.1900
5.2000
4.7236
392,100
May 4, 2026
5.1500
5.2200
5.1000
5.2200
4.7417
626,900
Apr 30, 2026
5.0400
5.1300
5.0400
5.0800
4.6146
584,500
Apr 29, 2026
5.0000
5.0000
4.9900
5.0000
4.5419
23,900
Apr 28, 2026
5.0400
5.0400
4.9800
4.9800
4.5237
180,200
Apr 27, 2026
5.0400
5.0500
4.9800
5.0000
4.5419
191,000
Apr 24, 2026
5.0300
5.0300
4.9700
5.0000
4.5419
120,700
Apr 23, 2026
4.9900
5.0400
4.9700
5.0400
4.5782
37,700
Apr 22, 2026
5.0600
5.0700
4.9300
5.0000
4.5419
487,600
Apr 21, 2026
5.0000
5.0500
5.0000
5.0200
4.5600
92,500
Apr 20, 2026
5.0200
5.0400
4.9900
5.0000
4.5419
113,000
Apr 17, 2026
5.0900
5.0900
5.0100
5.0200
4.5600
156,000
Apr 16, 2026
4.9700
5.1400
4.9700
5.0100
4.5510
427,400
Apr 15, 2026
4.8800
4.9100
4.8600
4.8800
4.4329
112,800
Apr 14, 2026
4.9000
4.9000
4.8800
4.8800
4.4329
70,800
Apr 13, 2026
4.8800
4.9500
4.8600
4.8900
4.4420
216,800
Apr 10, 2026
4.8700
4.8800
4.8500
4.8600
4.4147
80,300
Apr 9, 2026
4.9200
4.9200
4.8500
4.8600
4.4147
89,500
Apr 8, 2026
4.8500
4.9000
4.8200
4.8700
4.4238
87,700
Apr 7, 2026
4.7700
4.8400
4.7700
4.8100
4.3693
236,000
Apr 6, 2026
4.8700
4.8700
4.7600
4.7700
4.3330
243,400
Apr 3, 2026
4.8800
4.9200
4.8700
4.8800
4.4329
63,500
Apr 2, 2026
4.8500
4.9000
4.8000
4.9000
4.4510
174,500
Apr 1, 2026
4.8600
4.8600
4.7700
4.8400
4.3965
199,800
Mar 31, 2026
4.7900
4.8400
4.7800
4.8000
4.3602
78,500
Mar 30, 2026
4.8400
4.8400
4.7100
4.7900
4.3511
325,600
Mar 27, 2026
4.8400
4.8800
4.8300
4.8400
4.3965
98,000
Mar 26, 2026
4.9100
4.9300
4.8300
4.8800
4.4329
284,200
Mar 25, 2026
4.8600
4.9200
4.8600
4.9000
4.4510
203,700
Mar 24, 2026
4.9600
4.9600
4.8400
4.8500
4.4056
248,700
Mar 19, 2026
4.9700
4.9800
4.9200
4.9600
4.5055
114,300
Mar 18, 2026
4.9700
4.9700
4.9000
4.9700
4.5146
115,700
Mar 17, 2026
5.0200
5.0200
4.9600
4.9600
4.5055
49,500
Mar 16, 2026
5.0100
5.0800
4.9900
5.0200
4.5600
143,800
Mar 13, 2026
5.0100
5.0200
4.9800
5.0200
4.5600
103,900
Mar 12, 2026
5.0000
5.0200
4.9700
5.0200
4.5600
272,300
Mar 11, 2026
4.9800
5.0000
4.9700
5.0000
4.5419
69,600
Mar 10, 2026
4.8800
4.9600
4.8800
4.9600
4.5055
364,500
Mar 9, 2026
4.9700
4.9700
4.8200
4.8400
4.3965
665,800
Mar 6, 2026
4.8900
4.9900
4.8900
4.9800
4.5237
76,000
Mar 5, 2026
4.9800
5.0000
4.8700
4.8900
4.4420
564,400
Mar 4, 2026
5.0600
5.0900
4.9200
4.9800
4.5237
397,400
Mar 3, 2026
5.0400
5.1500
5.0300
5.0600
4.5964
370,300
Mar 2, 2026
5.0400
5.0500
4.9200
5.0500
4.5873
841,500
Feb 27, 2026
5.1300
5.1500
4.9700
4.9900
4.5328
728,500
Feb 26, 2026
5.0600
5.1700
5.0300
5.1200
4.6509
396,800
Feb 25, 2026
5.1400
5.1400
5.0300
5.0500
4.5873
468,500
Feb 24, 2026
5.2200
5.2300
5.1000
5.1300
4.6600
373,100
Feb 23, 2026
5.2200
5.2500
5.2200
5.2200
4.7417
282,700
Feb 20, 2026
5.3000
5.3000
5.2100
5.2500
4.7690
153,500
Feb 19, 2026
5.2600
5.3200
5.2500
5.3200
4.8326
149,100
Feb 16, 2026
5.2600
5.2700
5.2100
5.2600
4.7781
97,500
Feb 13, 2026
5.2900
5.3000
5.2200
5.2600
4.7781
76,500
Feb 12, 2026
5.2500
5.3100
5.2200
5.2800
4.7962
173,200
Feb 11, 2026
5.2400
5.2700
5.2200
5.2700
4.7871
150,900
Feb 10, 2026
5.2400
5.2600
5.2300
5.2400
4.7599
56,400
Feb 9, 2026
5.1600
5.2400
5.1200
5.2400
4.7599
309,500
Feb 6, 2026
5.2300
5.2500
5.1200
5.1600
4.6872
606,200
Feb 5, 2026
5.2200
5.2500
5.1700
5.2300
4.7508
370,300
Feb 4, 2026
5.1700
5.2600
5.1700
5.2400
4.7599
220,400
Feb 3, 2026
5.2800
5.3000
5.1400
5.1700
4.6963
362,300
Jan 30, 2026
5.2600
5.2900
5.2500
5.2800
4.7962
366,000
Jan 29, 2026
5.2600
5.2900
5.2000
5.2600
4.7781
736,600
Jan 28, 2026
5.2600
5.3000
5.2400
5.2600
4.7781
388,700
Jan 27, 2026
5.2400
5.3400
5.2400
5.2400
4.7599
884,400
Jan 26, 2026
5.2400
5.2600
5.2200
5.2400
4.7599
771,600
Jan 23, 2026
5.2200
5.3100
5.2200
5.2500
4.7690
414,400
Jan 22, 2026
5.1400
5.3000
5.1400
5.2200
4.7417
694,000
Jan 21, 2026
5.1300
5.1500
5.1100
5.1400
4.6691
396,500
Jan 20, 2026
5.1500
5.1600
5.1200
5.1500
4.6781
170,500
Jan 19, 2026
5.1100
5.1100
5.1100
5.1100
4.6418
-
Jan 16, 2026
5.1400
5.1400
5.0800
5.1100
4.6418
674,300
Jan 15, 2026
5.1000
5.1600
5.0800
5.1600
4.6872
298,100
Jan 14, 2026
5.0800
5.1100
5.0500
5.1100
4.6418
311,100
Jan 13, 2026
5.0600
5.0800
5.0400
5.0800
4.6146
603,400
Jan 12, 2026
5.1100
5.1100
5.0300
5.0600
4.5964
752,400
Jan 9, 2026
5.1000
5.1200
5.0500
5.1000
4.6327
542,200
Jan 8, 2026
5.1700
5.1800
5.0900
5.1000
4.6327
436,500
Jan 7, 2026
5.1600
5.2000
5.1500
5.1700
4.6963
173,500
Jan 6, 2026
5.2100
5.2100
5.1300
5.1900
4.7145
178,400
Jan 5, 2026
5.2200
5.2300
5.1400
5.1400
4.6691
459,400
Jan 2, 2026
5.2100
5.2200
5.1900
5.2200
4.7417
142,100
Dec 31, 2025
5.1800
5.2100
5.1800
5.2100
4.7326
93,400
Dec 30, 2025
5.2200
5.2200
5.1700
5.1800
4.7054
124,500
Dec 29, 2025
5.1700
5.2200
5.1700
5.2100
4.7326
105,100
Dec 26, 2025
5.1700
5.1800
5.1400
5.1600
4.6872
43,600
Dec 24, 2025
5.1400
5.1700
5.1300
5.1700
4.6963
394,900
Dec 23, 2025
5.1200
5.1700
5.1000
5.1400
4.6691
39,800
Dec 22, 2025
5.1500
5.1800
5.1100
5.1100
4.6418
671,800
Dec 19, 2025
5.2700
5.2700
5.0900
5.1200
4.6509
557,900
Dec 18, 2025
5.2600
5.2600
5.1800
5.2500
4.7690
193,300
Dec 17, 2025
5.1500
5.2500
5.1500
5.2400
4.7599
145,300
Dec 16, 2025
5.1900
5.1900
5.1000
5.1200
4.6509
991,600
Dec 15, 2025
5.1900
5.2000
5.1400
5.1800
4.7054
785,900
Dec 12, 2025
5.0700
5.2500
5.0600
5.1900
4.7145
1,228,200
Dec 11, 2025
5.0500
5.0700
5.0200
5.0700
4.6055
687,000
Dec 10, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
5.1000
5.1000
5.0100
5.0200
4.5600
641,700
Dec 9, 2025
5.2500
5.2800
5.1800
5.2500
4.6146
551,500
Dec 8, 2025
5.3400
5.3600
5.2100
5.2300
4.5970
408,100
Dec 5, 2025
5.3500
5.3800
5.2800
5.3400
4.6937
320,200
Dec 4, 2025
5.4400
5.4800
5.3300
5.3500
4.7024
365,500
Dec 3, 2025
5.5000
5.5000
5.3800
5.4400
4.7816
338,300
Dec 2, 2025
5.5400
5.5900
5.4700
5.5000
4.8343
356,800
Dec 1, 2025
5.4600
5.5600
5.4500
5.5400
4.8695
507,100
Nov 28, 2025
5.5200
5.5500
5.4200
5.4600
4.7991
339,800
Nov 27, 2025
5.5000
5.5800
5.4000
5.5000
4.8343
1,144,900
Nov 26, 2025
5.3700
5.4800
5.3700
5.4500
4.7903
88,700
Nov 25, 2025
5.4300
5.4300
5.3500
5.3700
4.7200
104,500
Nov 24, 2025
5.4900
5.5200
5.3500
5.3900
4.7376
320,700
Nov 21, 2025
5.4900
5.5000
5.4400
5.4900
4.8255
296,500
Nov 20, 2025
5.4000
5.5500
5.4000
5.4800
4.8167
775,200
Nov 19, 2025
5.2600
5.3900
5.2400
5.3800
4.7288
261,400
Nov 18, 2025
5.1800
5.2800
5.1700
5.2600
4.6233
234,100
Nov 17, 2025
5.2200
5.3000
5.1800
5.1800
4.5530
184,600
Nov 14, 2025
5.1800
5.2300
5.1800
5.1800
4.5530
136,000
Nov 13, 2025
5.2000
5.2200
5.1800
5.1800
4.5530
200,600
Nov 12, 2025
5.2400
5.2700
5.1800
5.2000
4.5706
118,000
Nov 11, 2025
5.1800
5.2300
5.1600
5.1900
4.5618
158,400
Nov 10, 2025
5.1100
5.1700
5.1100
5.1500
4.5267
114,700
Nov 7, 2025
5.1300
5.1600
5.0900
5.1100
4.4915
188,300
Nov 6, 2025
5.1800
5.1800
5.1300
5.1300
4.5091
221,300
Nov 5, 2025
5.1900
5.2000
5.1600
5.1800
4.5530
230,800
Nov 4, 2025
5.2200
5.2200
5.1700
5.1900
4.5618
263,100
Nov 3, 2025
5.3000
5.3000
5.2100
5.2200
4.5882
90,400
