MBM Resources Berhad (KLSE:MBMR)
Malaysia · Delayed Price · Currency is MYR 5.12
-0.02 (-0.39%)
At close: May 19, 2026
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.14 | 5.16 | 5.11 | 5.12 | 5.12 | -0.39% | 260,200 |
| May 18, 2026 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | - | 148,300 |
| May 15, 2026 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | -0.39% | 219,500 |
| May 14, 2026 | 5.19 | 5.20 | 5.14 | 5.16 | 5.16 | -0.58% | 392,400 |
| May 13, 2026 | 5.22 | 5.23 | 5.18 | 5.19 | 5.19 | -0.57% | 150,400 |
| May 12, 2026 | 5.21 | 5.23 | 5.19 | 5.22 | 5.22 | 0.38% | 192,600 |
| May 11, 2026 | 5.20 | 5.22 | 5.18 | 5.20 | 5.20 | 0.39% | 181,700 |
| May 8, 2026 | 5.16 | 5.20 | 5.15 | 5.18 | 5.18 | 0.19% | 195,000 |
| May 7, 2026 | 5.14 | 5.19 | 5.14 | 5.17 | 5.17 | 0.58% | 109,900 |
| May 6, 2026 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | -1.15% | 332,300 |
| May 5, 2026 | 5.23 | 5.23 | 5.19 | 5.20 | 5.20 | -0.38% | 392,100 |
| May 4, 2026 | 5.15 | 5.22 | 5.10 | 5.22 | 5.22 | 2.76% | 626,900 |
| Apr 30, 2026 | 5.04 | 5.13 | 5.04 | 5.08 | 5.08 | 1.60% | 584,500 |
| Apr 29, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 0.40% | 23,900 |
| Apr 28, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.40% | 180,200 |
| Apr 27, 2026 | 5.04 | 5.05 | 4.98 | 5.00 | 5.00 | - | 191,000 |
| Apr 24, 2026 | 5.03 | 5.03 | 4.97 | 5.00 | 5.00 | -0.79% | 120,700 |
| Apr 23, 2026 | 4.99 | 5.04 | 4.97 | 5.04 | 5.04 | 0.80% | 37,700 |
| Apr 22, 2026 | 5.06 | 5.07 | 4.93 | 5.00 | 5.00 | -0.40% | 487,600 |
| Apr 21, 2026 | 5.00 | 5.05 | 5.00 | 5.02 | 5.02 | 0.40% | 92,500 |
| Apr 20, 2026 | 5.02 | 5.04 | 4.99 | 5.00 | 5.00 | -0.40% | 113,000 |
| Apr 17, 2026 | 5.09 | 5.09 | 5.01 | 5.02 | 5.02 | 0.20% | 156,000 |
| Apr 16, 2026 | 4.97 | 5.14 | 4.97 | 5.01 | 5.01 | 2.66% | 427,400 |
| Apr 15, 2026 | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | - | 112,800 |
| Apr 14, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.20% | 70,800 |
| Apr 13, 2026 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | 0.62% | 216,800 |
| Apr 10, 2026 | 4.87 | 4.88 | 4.85 | 4.86 | 4.86 | - | 80,300 |
| Apr 9, 2026 | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | -0.21% | 89,500 |
| Apr 8, 2026 | 4.85 | 4.90 | 4.82 | 4.87 | 4.87 | 1.25% | 87,700 |
| Apr 7, 2026 | 4.77 | 4.84 | 4.77 | 4.81 | 4.81 | 0.84% | 236,000 |
| Apr 6, 2026 | 4.87 | 4.87 | 4.76 | 4.77 | 4.77 | -2.25% | 243,400 |
| Apr 3, 2026 | 4.88 | 4.92 | 4.87 | 4.88 | 4.88 | -0.41% | 63,500 |
| Apr 2, 2026 | 4.85 | 4.90 | 4.80 | 4.90 | 4.90 | 1.24% | 174,500 |
| Apr 1, 2026 | 4.86 | 4.86 | 4.77 | 4.84 | 4.84 | 0.83% | 199,800 |
| Mar 31, 2026 | 4.79 | 4.84 | 4.78 | 4.80 | 4.80 | 0.21% | 78,500 |
| Mar 30, 2026 | 4.84 | 4.84 | 4.71 | 4.79 | 4.79 | -1.03% | 325,600 |
| Mar 27, 2026 | 4.84 | 4.88 | 4.83 | 4.84 | 4.84 | -0.82% | 98,000 |
| Mar 26, 2026 | 4.91 | 4.93 | 4.83 | 4.88 | 4.88 | -0.41% | 284,200 |
| Mar 25, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 1.03% | 203,700 |
| Mar 24, 2026 | 4.96 | 4.96 | 4.84 | 4.85 | 4.85 | -2.22% | 248,800 |
| Mar 19, 2026 | 4.97 | 4.98 | 4.92 | 4.96 | 4.96 | -0.20% | 114,300 |
| Mar 18, 2026 | 4.97 | 4.97 | 4.90 | 4.97 | 4.97 | 0.20% | 115,700 |
| Mar 17, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -1.20% | 49,500 |
| Mar 16, 2026 | 5.01 | 5.08 | 4.99 | 5.02 | 5.02 | - | 143,800 |
| Mar 13, 2026 | 5.01 | 5.02 | 4.98 | 5.02 | 5.02 | - | 103,900 |
| Mar 12, 2026 | 5.00 | 5.02 | 4.97 | 5.02 | 5.02 | 0.40% | 272,300 |
| Mar 11, 2026 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 0.81% | 70,200 |
| Mar 10, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 2.48% | 364,500 |
| Mar 9, 2026 | 4.97 | 4.97 | 4.82 | 4.84 | 4.84 | -2.81% | 665,800 |
| Mar 6, 2026 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | 1.84% | 76,000 |