MBM Resources Berhad (KLSE:MBMR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
5.30
-0.02 (-0.38%)
At close: Oct 7, 2025

MBM Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20255.325.325.225.305.30-0.38%173,000
Oct 6, 20255.325.355.275.325.320.76%263,400
Oct 3, 20255.275.315.245.285.280.19%101,500
Oct 2, 20255.255.285.245.275.270.57%240,500
Oct 1, 20255.185.245.185.245.241.16%91,200
Sep 30, 20255.205.215.165.185.18-0.19%129,400
Sep 29, 20255.205.225.155.195.190.58%110,700
Sep 26, 20255.205.235.165.165.16-0.77%152,400
Sep 25, 20255.245.255.205.205.20-0.76%81,600
Sep 24, 20255.225.275.205.245.240.38%69,800
Sep 23, 20255.205.265.165.225.220.58%275,300
Sep 22, 20255.195.195.145.195.19-91,000
Sep 19, 20255.115.235.115.195.191.76%228,800
Sep 18, 20255.125.155.075.105.10-0.20%178,500
Sep 17, 20255.145.145.015.115.11-4.31%359,100
Sep 12, 20255.365.405.325.345.12-0.37%539,200
Sep 11, 20255.355.395.355.365.140.19%201,600
Sep 10, 20255.375.405.335.355.13-248,000
Sep 9, 20255.455.455.355.355.13-1.29%221,300
Sep 8, 20255.345.455.345.425.201.50%358,400
Sep 4, 20255.205.415.205.345.122.50%668,800
Sep 3, 20255.195.245.195.215.000.39%279,300
Sep 2, 20255.185.255.175.194.981.17%553,900
Aug 29, 20255.175.275.115.134.921.38%1,024,800
Aug 28, 20255.035.114.945.064.850.60%415,800
Aug 27, 20254.935.034.845.034.821.82%223,100
Aug 26, 20254.985.004.944.944.74-0.80%194,400
Aug 25, 20255.155.154.974.984.78-3.30%465,900
Aug 22, 20254.855.154.855.154.946.19%745,800
Aug 21, 20254.644.884.624.854.654.30%264,500
Aug 20, 20254.614.674.594.654.460.87%151,000
Aug 19, 20254.684.684.604.614.42-1.50%214,500
Aug 18, 20254.734.734.684.684.49-1.06%70,900
Aug 15, 20254.704.744.674.734.540.64%77,700
Aug 14, 20254.744.784.704.704.51-1.26%198,000
Aug 13, 20254.734.784.734.764.560.85%391,900
Aug 12, 20254.684.724.684.724.530.85%129,100
Aug 11, 20254.634.684.634.684.491.08%195,500
Aug 8, 20254.634.654.614.634.44-118,900
Aug 7, 20254.584.654.574.634.441.09%56,800
Aug 6, 20254.584.604.564.584.39-91,700
Aug 5, 20254.584.604.564.584.39-0.43%129,400
Aug 4, 20254.634.644.584.604.41-0.65%38,600
Aug 1, 20254.604.674.554.634.440.65%91,200
Jul 31, 20254.594.684.574.604.410.22%195,500
Jul 30, 20254.684.684.594.594.40-1.92%165,000
Jul 29, 20254.664.684.654.684.490.43%102,700
Jul 28, 20254.704.704.664.664.47-0.43%113,800
Jul 25, 20254.634.694.604.684.491.74%218,400
Jul 24, 20254.604.644.574.604.41-0.43%96,400