MBM Resources Berhad (KLSE:MBMR)
Malaysia · Delayed Price · Currency is MYR 4.680
-0.030 (-0.64%)
At close: Jul 21, 2026
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.70 | 4.72 | 4.67 | 4.68 | 4.68 | -0.64% | 248,200 |
| Jul 20, 2026 | 4.70 | 4.75 | 4.70 | 4.71 | 4.71 | 0.21% | 251,100 |
| Jul 17, 2026 | 4.73 | 4.74 | 4.69 | 4.70 | 4.70 | -0.63% | 254,200 |
| Jul 16, 2026 | 4.74 | 4.78 | 4.72 | 4.73 | 4.73 | - | 344,000 |
| Jul 15, 2026 | 4.78 | 4.79 | 4.73 | 4.73 | 4.73 | -0.84% | 584,000 |
| Jul 14, 2026 | 4.77 | 4.79 | 4.75 | 4.77 | 4.77 | 0.21% | 463,600 |
| Jul 13, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | 0.21% | 365,800 |
| Jul 10, 2026 | 4.74 | 4.78 | 4.74 | 4.75 | 4.75 | 0.21% | 160,700 |
| Jul 9, 2026 | 4.80 | 4.82 | 4.74 | 4.74 | 4.74 | -0.63% | 302,800 |
| Jul 8, 2026 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -0.21% | 198,800 |
| Jul 7, 2026 | 4.79 | 4.81 | 4.77 | 4.78 | 4.78 | - | 459,600 |
| Jul 6, 2026 | 4.78 | 4.79 | 4.77 | 4.78 | 4.78 | - | 178,400 |
| Jul 3, 2026 | 4.78 | 4.79 | 4.77 | 4.78 | 4.78 | - | 355,300 |
| Jul 2, 2026 | 4.78 | 4.79 | 4.77 | 4.78 | 4.78 | - | 237,600 |
| Jul 1, 2026 | 4.78 | 4.80 | 4.77 | 4.78 | 4.78 | - | 283,700 |
| Jun 30, 2026 | 4.80 | 4.80 | 4.77 | 4.78 | 4.78 | -0.21% | 219,700 |
| Jun 29, 2026 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | - | 112,600 |
| Jun 26, 2026 | 4.84 | 4.84 | 4.79 | 4.79 | 4.79 | -1.03% | 327,500 |
| Jun 25, 2026 | 4.91 | 4.91 | 4.83 | 4.84 | 4.84 | -1.63% | 302,400 |
| Jun 24, 2026 | 4.88 | 4.92 | 4.82 | 4.92 | 4.92 | 1.23% | 288,200 |
| Jun 23, 2026 | 4.92 | 4.93 | 4.86 | 4.86 | 4.86 | -1.22% | 338,100 |
| Jun 22, 2026 | 4.91 | 4.95 | 4.91 | 4.92 | 4.92 | 0.20% | 121,400 |
| Jun 19, 2026 | 4.92 | 4.97 | 4.90 | 4.91 | 4.91 | -0.41% | 471,700 |
| Jun 18, 2026 | 5.18 | 5.18 | 5.11 | 5.14 | 4.93 | -0.39% | 725,400 |
| Jun 16, 2026 | 5.13 | 5.16 | 5.11 | 5.16 | 4.95 | 0.78% | 238,800 |
| Jun 15, 2026 | 5.11 | 5.17 | 5.10 | 5.12 | 4.91 | 0.59% | 323,000 |
| Jun 12, 2026 | 5.10 | 5.11 | 5.08 | 5.09 | 4.88 | -0.20% | 190,400 |
| Jun 11, 2026 | 5.10 | 5.13 | 5.08 | 5.10 | 4.89 | - | 221,600 |
| Jun 10, 2026 | 5.08 | 5.15 | 5.08 | 5.10 | 4.89 | 0.59% | 184,800 |
| Jun 9, 2026 | 5.08 | 5.10 | 5.06 | 5.07 | 4.86 | -0.20% | 333,200 |
| Jun 8, 2026 | 5.08 | 5.29 | 5.06 | 5.08 | 4.87 | - | 254,900 |
| Jun 5, 2026 | 5.08 | 5.11 | 5.06 | 5.08 | 4.87 | 0.40% | 178,000 |
| Jun 4, 2026 | 5.07 | 5.09 | 5.05 | 5.06 | 4.85 | 0.40% | 170,000 |
| Jun 3, 2026 | 5.07 | 5.09 | 5.04 | 5.04 | 4.83 | -0.59% | 321,400 |
| May 29, 2026 | 5.08 | 5.11 | 5.07 | 5.07 | 4.86 | -0.20% | 177,600 |
| May 28, 2026 | 5.09 | 5.09 | 5.07 | 5.08 | 4.87 | -0.20% | 217,900 |
| May 26, 2026 | 5.08 | 5.10 | 5.05 | 5.09 | 4.88 | - | 138,100 |
| May 25, 2026 | 5.10 | 5.15 | 5.07 | 5.09 | 4.88 | -0.20% | 317,700 |
| May 22, 2026 | 5.11 | 5.12 | 5.09 | 5.10 | 4.89 | -0.20% | 130,600 |
| May 21, 2026 | 5.11 | 5.12 | 5.10 | 5.11 | 4.90 | - | 87,700 |
| May 20, 2026 | 5.12 | 5.12 | 5.09 | 5.11 | 4.90 | -0.20% | 201,300 |
| May 19, 2026 | 5.14 | 5.16 | 5.11 | 5.12 | 4.91 | -0.39% | 260,200 |
| May 18, 2026 | 5.16 | 5.16 | 5.13 | 5.14 | 4.93 | - | 148,300 |
| May 15, 2026 | 5.17 | 5.17 | 5.14 | 5.14 | 4.93 | -0.39% | 219,500 |
| May 14, 2026 | 5.19 | 5.20 | 5.14 | 5.16 | 4.95 | -0.58% | 392,400 |
| May 13, 2026 | 5.22 | 5.23 | 5.18 | 5.19 | 4.98 | -0.57% | 150,400 |
| May 12, 2026 | 5.21 | 5.23 | 5.19 | 5.22 | 5.01 | 0.38% | 192,600 |
| May 11, 2026 | 5.20 | 5.22 | 5.18 | 5.20 | 4.99 | 0.39% | 181,700 |
| May 8, 2026 | 5.16 | 5.20 | 5.15 | 5.18 | 4.97 | 0.19% | 195,000 |
| May 7, 2026 | 5.14 | 5.19 | 5.14 | 5.17 | 4.96 | 0.58% | 109,900 |