MBM Resources Berhad (KLSE:MBMR)
Malaysia · Delayed Price · Currency is MYR 4.990
-0.130 (-2.54%)
At close: Feb 27, 2026
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.13 | 5.15 | 4.97 | 4.99 | 4.99 | -2.54% | 728,500 |
| Feb 26, 2026 | 5.06 | 5.17 | 5.03 | 5.12 | 5.12 | 1.39% | 396,800 |
| Feb 25, 2026 | 5.14 | 5.14 | 5.03 | 5.05 | 5.05 | -1.56% | 468,500 |
| Feb 24, 2026 | 5.22 | 5.23 | 5.10 | 5.13 | 5.13 | -1.72% | 373,100 |
| Feb 23, 2026 | 5.22 | 5.25 | 5.22 | 5.22 | 5.22 | -0.57% | 282,700 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.21 | 5.25 | 5.25 | -1.32% | 153,500 |
| Feb 19, 2026 | 5.26 | 5.32 | 5.25 | 5.32 | 5.32 | 1.14% | 149,100 |
| Feb 16, 2026 | 5.26 | 5.27 | 5.21 | 5.26 | 5.26 | - | 97,500 |
| Feb 13, 2026 | 5.29 | 5.30 | 5.22 | 5.26 | 5.26 | -0.38% | 76,500 |
| Feb 12, 2026 | 5.25 | 5.31 | 5.22 | 5.28 | 5.28 | 0.19% | 173,200 |
| Feb 11, 2026 | 5.24 | 5.27 | 5.22 | 5.27 | 5.27 | 0.57% | 150,900 |
| Feb 10, 2026 | 5.24 | 5.26 | 5.23 | 5.24 | 5.24 | - | 56,400 |
| Feb 9, 2026 | 5.16 | 5.24 | 5.12 | 5.24 | 5.24 | 1.55% | 309,500 |
| Feb 6, 2026 | 5.23 | 5.25 | 5.12 | 5.16 | 5.16 | -1.34% | 606,200 |
| Feb 5, 2026 | 5.22 | 5.25 | 5.17 | 5.23 | 5.23 | -0.19% | 370,300 |
| Feb 4, 2026 | 5.17 | 5.26 | 5.17 | 5.24 | 5.24 | 1.35% | 220,400 |
| Feb 3, 2026 | 5.28 | 5.30 | 5.14 | 5.17 | 5.17 | -2.08% | 362,300 |
| Jan 30, 2026 | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | 0.38% | 366,000 |
| Jan 29, 2026 | 5.26 | 5.29 | 5.20 | 5.26 | 5.26 | - | 736,600 |
| Jan 28, 2026 | 5.26 | 5.30 | 5.24 | 5.26 | 5.26 | 0.38% | 388,700 |
| Jan 27, 2026 | 5.24 | 5.34 | 5.24 | 5.24 | 5.24 | - | 884,400 |
| Jan 26, 2026 | 5.24 | 5.26 | 5.22 | 5.24 | 5.24 | -0.19% | 771,600 |
| Jan 23, 2026 | 5.22 | 5.31 | 5.22 | 5.25 | 5.25 | 0.57% | 414,400 |
| Jan 22, 2026 | 5.14 | 5.30 | 5.14 | 5.22 | 5.22 | 1.56% | 694,000 |
| Jan 21, 2026 | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | -0.19% | 396,500 |
| Jan 20, 2026 | 5.15 | 5.16 | 5.12 | 5.15 | 5.15 | - | 170,500 |
| Jan 19, 2026 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | 0.78% | 276,100 |
| Jan 16, 2026 | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | -0.97% | 674,300 |
| Jan 15, 2026 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | 0.98% | 298,100 |
| Jan 14, 2026 | 5.08 | 5.11 | 5.05 | 5.11 | 5.11 | 0.59% | 311,100 |
| Jan 13, 2026 | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | 0.40% | 603,400 |
| Jan 12, 2026 | 5.11 | 5.11 | 5.03 | 5.06 | 5.06 | -0.78% | 752,400 |
| Jan 9, 2026 | 5.10 | 5.12 | 5.05 | 5.10 | 5.10 | - | 542,200 |
| Jan 8, 2026 | 5.17 | 5.18 | 5.09 | 5.10 | 5.10 | -1.35% | 436,500 |
| Jan 7, 2026 | 5.16 | 5.20 | 5.15 | 5.17 | 5.17 | -0.39% | 173,500 |
| Jan 6, 2026 | 5.21 | 5.21 | 5.13 | 5.19 | 5.19 | 0.97% | 178,400 |
| Jan 5, 2026 | 5.22 | 5.23 | 5.14 | 5.14 | 5.14 | -1.53% | 459,400 |
| Jan 2, 2026 | 5.21 | 5.22 | 5.19 | 5.22 | 5.22 | 0.19% | 142,100 |
| Dec 31, 2025 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 0.58% | 93,400 |
| Dec 30, 2025 | 5.22 | 5.22 | 5.17 | 5.18 | 5.18 | -0.58% | 124,500 |
| Dec 29, 2025 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 0.97% | 105,100 |
| Dec 26, 2025 | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | -0.19% | 43,600 |
| Dec 24, 2025 | 5.14 | 5.17 | 5.13 | 5.17 | 5.17 | 0.58% | 394,900 |
| Dec 23, 2025 | 5.12 | 5.17 | 5.10 | 5.14 | 5.14 | 0.59% | 39,800 |
| Dec 22, 2025 | 5.15 | 5.18 | 5.11 | 5.11 | 5.11 | -0.20% | 671,800 |
| Dec 19, 2025 | 5.27 | 5.27 | 5.09 | 5.12 | 5.12 | -2.48% | 557,900 |
| Dec 18, 2025 | 5.26 | 5.26 | 5.18 | 5.25 | 5.25 | 0.19% | 193,300 |
| Dec 17, 2025 | 5.15 | 5.25 | 5.15 | 5.24 | 5.24 | 2.34% | 145,300 |
| Dec 16, 2025 | 5.19 | 5.19 | 5.10 | 5.12 | 5.12 | -1.16% | 991,600 |
| Dec 15, 2025 | 5.19 | 5.20 | 5.14 | 5.18 | 5.18 | -0.19% | 785,900 |