MBM Resources Berhad (KLSE:MBMR)
Malaysia · Delayed Price · Currency is MYR 5.42
+0.08 (1.50%)
At close: Sep 8, 2025
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.34 | 5.45 | 5.34 | 5.42 | 5.42 | 1.50% | 358,400 |
| Sep 4, 2025 | 5.20 | 5.41 | 5.20 | 5.34 | 5.34 | 2.50% | 668,800 |
| Sep 3, 2025 | 5.19 | 5.24 | 5.19 | 5.21 | 5.21 | 0.39% | 279,300 |
| Sep 2, 2025 | 5.18 | 5.25 | 5.17 | 5.19 | 5.19 | 1.17% | 553,900 |
| Aug 29, 2025 | 5.17 | 5.27 | 5.11 | 5.13 | 5.13 | 1.38% | 1,024,800 |
| Aug 28, 2025 | 5.03 | 5.11 | 4.94 | 5.06 | 5.06 | 0.60% | 415,800 |
| Aug 27, 2025 | 4.93 | 5.03 | 4.84 | 5.03 | 5.03 | 1.82% | 223,100 |
| Aug 26, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -0.80% | 194,400 |
| Aug 25, 2025 | 5.15 | 5.15 | 4.97 | 4.98 | 4.98 | -3.30% | 465,900 |
| Aug 22, 2025 | 4.85 | 5.15 | 4.85 | 5.15 | 5.15 | 6.19% | 745,800 |
| Aug 21, 2025 | 4.64 | 4.88 | 4.62 | 4.85 | 4.85 | 4.30% | 264,500 |
| Aug 20, 2025 | 4.61 | 4.67 | 4.59 | 4.65 | 4.65 | 0.87% | 151,000 |
| Aug 19, 2025 | 4.68 | 4.68 | 4.60 | 4.61 | 4.61 | -1.50% | 214,500 |
| Aug 18, 2025 | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | -1.06% | 70,900 |
| Aug 15, 2025 | 4.70 | 4.74 | 4.67 | 4.73 | 4.73 | 0.64% | 77,700 |
| Aug 14, 2025 | 4.74 | 4.78 | 4.70 | 4.70 | 4.70 | -1.26% | 198,000 |
| Aug 13, 2025 | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | 0.85% | 391,900 |
| Aug 12, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 0.85% | 129,100 |
| Aug 11, 2025 | 4.63 | 4.68 | 4.63 | 4.68 | 4.68 | 1.08% | 195,500 |
| Aug 8, 2025 | 4.63 | 4.65 | 4.61 | 4.63 | 4.63 | - | 118,900 |
| Aug 7, 2025 | 4.58 | 4.65 | 4.57 | 4.63 | 4.63 | 1.09% | 56,800 |
| Aug 6, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | - | 91,700 |
| Aug 5, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | -0.43% | 129,400 |
| Aug 4, 2025 | 4.63 | 4.64 | 4.58 | 4.60 | 4.60 | -0.65% | 38,600 |
| Aug 1, 2025 | 4.60 | 4.67 | 4.55 | 4.63 | 4.63 | 0.65% | 91,200 |
| Jul 31, 2025 | 4.59 | 4.68 | 4.57 | 4.60 | 4.60 | 0.22% | 195,500 |
| Jul 30, 2025 | 4.68 | 4.68 | 4.59 | 4.59 | 4.59 | -1.92% | 165,000 |
| Jul 29, 2025 | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | 0.43% | 102,700 |
| Jul 28, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 113,800 |
| Jul 25, 2025 | 4.63 | 4.69 | 4.60 | 4.68 | 4.68 | 1.74% | 218,400 |
| Jul 24, 2025 | 4.60 | 4.64 | 4.57 | 4.60 | 4.60 | -0.43% | 96,400 |
| Jul 23, 2025 | 4.60 | 4.65 | 4.56 | 4.62 | 4.62 | 1.54% | 119,100 |
| Jul 22, 2025 | 4.54 | 4.57 | 4.54 | 4.55 | 4.55 | - | 36,000 |
| Jul 21, 2025 | 4.59 | 4.59 | 4.54 | 4.55 | 4.55 | -0.87% | 188,700 |
| Jul 18, 2025 | 4.64 | 4.70 | 4.58 | 4.59 | 4.59 | -1.08% | 441,900 |
| Jul 17, 2025 | 4.57 | 4.64 | 4.55 | 4.64 | 4.64 | 1.53% | 94,700 |
| Jul 16, 2025 | 4.59 | 4.59 | 4.55 | 4.57 | 4.57 | -0.22% | 121,400 |
| Jul 15, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 138,900 |
| Jul 14, 2025 | 4.53 | 4.59 | 4.53 | 4.56 | 4.56 | 0.66% | 142,700 |
| Jul 11, 2025 | 4.61 | 4.61 | 4.51 | 4.53 | 4.53 | -1.09% | 147,700 |
| Jul 10, 2025 | 4.53 | 4.60 | 4.51 | 4.58 | 4.58 | 1.55% | 166,800 |
| Jul 9, 2025 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | -1.10% | 152,800 |
| Jul 8, 2025 | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | -0.22% | 156,800 |
| Jul 7, 2025 | 4.65 | 4.65 | 4.57 | 4.57 | 4.57 | -2.14% | 150,300 |
| Jul 4, 2025 | 4.66 | 4.69 | 4.60 | 4.67 | 4.67 | 0.43% | 208,700 |
| Jul 3, 2025 | 4.61 | 4.66 | 4.60 | 4.65 | 4.65 | 0.87% | 213,100 |
| Jul 2, 2025 | 4.62 | 4.64 | 4.61 | 4.61 | 4.61 | 0.22% | 135,500 |
| Jul 1, 2025 | 4.62 | 4.65 | 4.56 | 4.60 | 4.60 | -1.08% | 191,900 |
| Jun 30, 2025 | 4.70 | 4.71 | 4.60 | 4.65 | 4.65 | -1.06% | 270,400 |
| Jun 26, 2025 | 4.74 | 4.74 | 4.67 | 4.70 | 4.70 | -0.84% | 259,000 |