MBM Resources Berhad (KLSE:MBMR)
Malaysia · Delayed Price · Currency is MYR 4.810
+0.020 (0.42%)
At close: Oct 30, 2026
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.80 | 4.83 | 4.79 | 4.81 | 4.81 | 0.42% | 239,300 |
| Oct 29, 2026 | 4.84 | 4.84 | 4.79 | 4.79 | 4.79 | -1.03% | 93,300 |
| Oct 28, 2026 | 4.78 | 4.84 | 4.76 | 4.84 | 4.84 | 1.68% | 114,300 |
| Oct 27, 2026 | 4.80 | 4.81 | 4.75 | 4.76 | 4.76 | 0.21% | 147,000 |
| Oct 26, 2026 | 4.78 | 4.82 | 4.75 | 4.75 | 4.75 | - | 264,000 |
| Oct 23, 2026 | 4.75 | 4.80 | 4.73 | 4.75 | 4.75 | 0.64% | 136,600 |
| Oct 22, 2026 | 4.72 | 4.75 | 4.72 | 4.72 | 4.72 | -0.21% | 105,300 |
| Oct 21, 2026 | 4.75 | 4.82 | 4.71 | 4.73 | 4.73 | -0.21% | 86,300 |
| Oct 20, 2026 | 4.71 | 4.76 | 4.71 | 4.74 | 4.74 | 0.64% | 90,300 |
| Oct 19, 2026 | 4.78 | 4.78 | 4.70 | 4.71 | 4.71 | -1.26% | 220,400 |
| Oct 16, 2026 | 4.78 | 4.79 | 4.75 | 4.77 | 4.77 | - | 108,000 |
| Oct 15, 2026 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | 0.42% | 81,900 |
| Oct 14, 2026 | 4.70 | 4.78 | 4.70 | 4.75 | 4.75 | 1.28% | 143,300 |
| Oct 13, 2026 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | -0.21% | 288,700 |
| Oct 12, 2026 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | -0.63% | 170,500 |
| Oct 9, 2026 | 4.75 | 4.75 | 4.66 | 4.73 | 4.73 | - | 754,600 |
| Oct 8, 2026 | 4.78 | 4.79 | 4.73 | 4.73 | 4.73 | -0.84% | 163,000 |
| Oct 7, 2026 | 4.84 | 4.84 | 4.77 | 4.77 | 4.77 | -0.63% | 174,600 |
| Oct 6, 2026 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | 0.21% | 904,200 |
| Oct 5, 2026 | 4.80 | 4.85 | 4.77 | 4.79 | 4.79 | -0.21% | 195,800 |
| Oct 2, 2026 | 4.84 | 4.87 | 4.80 | 4.80 | 4.80 | -0.83% | 386,200 |
| Oct 1, 2026 | 4.86 | 4.87 | 4.83 | 4.84 | 4.84 | -0.41% | 146,900 |
| Sep 30, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.86 | 0.21% | 48,600 |
| Sep 29, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -0.61% | 147,400 |
| Sep 28, 2026 | 4.92 | 4.95 | 4.85 | 4.88 | 4.88 | -0.61% | 196,300 |
| Sep 25, 2026 | 4.91 | 4.94 | 4.85 | 4.91 | 4.91 | - | 187,400 |
| Sep 24, 2026 | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | 0.41% | 52,000 |
| Sep 23, 2026 | 4.83 | 4.93 | 4.83 | 4.89 | 4.89 | 1.24% | 226,400 |
| Sep 22, 2026 | 4.83 | 4.87 | 4.82 | 4.83 | 4.83 | - | 120,900 |
| Sep 21, 2026 | 4.95 | 4.95 | 4.82 | 4.83 | 4.83 | -2.42% | 204,000 |
| Sep 18, 2026 | 4.83 | 4.99 | 4.82 | 4.95 | 4.95 | 2.70% | 605,100 |
| Sep 17, 2026 | 4.80 | 4.88 | 4.78 | 4.82 | 4.82 | 0.42% | 806,900 |
| Sep 15, 2026 | 4.89 | 4.91 | 4.80 | 4.80 | 4.80 | -1.03% | 221,700 |
| Sep 14, 2026 | 4.90 | 4.90 | 4.78 | 4.85 | 4.85 | 1.25% | 228,200 |
| Sep 11, 2026 | 4.88 | 4.90 | 4.77 | 4.79 | 4.79 | -1.84% | 531,600 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.81 | 4.88 | 4.88 | -2.59% | 652,500 |
| Sep 9, 2026 | 5.29 | 5.30 | 5.25 | 5.29 | 5.01 | - | 967,300 |
| Sep 8, 2026 | 5.32 | 5.34 | 5.26 | 5.29 | 5.01 | -0.94% | 752,400 |
| Sep 7, 2026 | 5.29 | 5.35 | 5.23 | 5.34 | 5.06 | 0.95% | 526,200 |
| Sep 4, 2026 | 5.27 | 5.29 | 5.23 | 5.29 | 5.01 | 0.19% | 216,200 |
| Sep 3, 2026 | 5.29 | 5.35 | 5.28 | 5.28 | 5.00 | -0.56% | 355,600 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.26 | 5.31 | 5.03 | -0.19% | 362,500 |
| Sep 1, 2026 | 5.30 | 5.38 | 5.27 | 5.32 | 5.04 | 0.38% | 869,400 |
| Aug 28, 2026 | 5.17 | 5.30 | 5.15 | 5.30 | 5.02 | 5.16% | 1,757,100 |
| Aug 27, 2026 | 4.96 | 5.19 | 4.96 | 5.04 | 4.77 | 1.61% | 1,523,000 |
| Aug 26, 2026 | 4.95 | 4.97 | 4.91 | 4.96 | 4.70 | 0.61% | 601,400 |
| Aug 24, 2026 | 4.94 | 4.99 | 4.91 | 4.93 | 4.67 | - | 191,400 |
| Aug 21, 2026 | 4.97 | 4.98 | 4.93 | 4.93 | 4.67 | -0.80% | 153,700 |
| Aug 20, 2026 | 4.97 | 5.00 | 4.95 | 4.97 | 4.71 | 0.81% | 289,100 |
| Aug 19, 2026 | 4.92 | 4.96 | 4.91 | 4.93 | 4.67 | 0.20% | 211,600 |