MBM Resources Berhad (KLSE:MBMR)
Malaysia · Delayed Price · Currency is MYR 4.830
-0.120 (-2.42%)
At close: Sep 21, 2026
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 4.94 | 4.98 | 4.92 | 4.92 | 4.66 | -0.40% | 185,300 |
| Aug 17, 2026 | 4.92 | 4.96 | 4.90 | 4.94 | 4.68 | 0.41% | 224,400 |
| Aug 14, 2026 | 4.91 | 4.94 | 4.88 | 4.92 | 4.66 | - | 182,500 |
| Aug 13, 2026 | 4.93 | 4.95 | 4.89 | 4.92 | 4.66 | - | 519,900 |
| Aug 12, 2026 | 4.91 | 4.93 | 4.88 | 4.92 | 4.66 | -0.20% | 344,600 |
| Aug 11, 2026 | 4.91 | 4.94 | 4.90 | 4.93 | 4.67 | 0.20% | 181,200 |
| Aug 10, 2026 | 5.01 | 5.03 | 4.92 | 4.92 | 4.66 | -1.80% | 363,100 |
| Aug 7, 2026 | 4.95 | 5.04 | 4.94 | 5.01 | 4.74 | 1.01% | 694,600 |
| Aug 6, 2026 | 4.97 | 4.97 | 4.90 | 4.96 | 4.70 | -0.20% | 686,200 |
| Aug 5, 2026 | 4.88 | 4.97 | 4.88 | 4.97 | 4.71 | 1.84% | 279,900 |
| Aug 4, 2026 | 4.83 | 4.89 | 4.78 | 4.88 | 4.62 | 1.24% | 481,300 |
| Aug 3, 2026 | 4.77 | 4.83 | 4.73 | 4.82 | 4.56 | 2.34% | 423,100 |
| Jul 31, 2026 | 4.68 | 4.74 | 4.68 | 4.71 | 4.46 | 0.64% | 1,553,400 |
| Jul 30, 2026 | 4.71 | 4.72 | 4.66 | 4.68 | 4.43 | -0.64% | 489,800 |
| Jul 29, 2026 | 4.64 | 4.73 | 4.64 | 4.71 | 4.46 | 1.95% | 1,322,200 |
| Jul 28, 2026 | 4.61 | 4.65 | 4.60 | 4.62 | 4.38 | 0.43% | 421,700 |
| Jul 27, 2026 | 4.60 | 4.67 | 4.60 | 4.60 | 4.36 | - | 531,200 |
| Jul 24, 2026 | 4.63 | 4.65 | 4.60 | 4.60 | 4.36 | -0.65% | 335,200 |
| Jul 23, 2026 | 4.68 | 4.68 | 4.63 | 4.63 | 4.38 | -1.07% | 521,900 |
| Jul 22, 2026 | 4.68 | 4.71 | 4.67 | 4.68 | 4.43 | - | 173,900 |
| Jul 21, 2026 | 4.70 | 4.72 | 4.67 | 4.68 | 4.43 | -0.64% | 248,200 |
| Jul 20, 2026 | 4.70 | 4.75 | 4.70 | 4.71 | 4.46 | 0.21% | 251,100 |
| Jul 17, 2026 | 4.73 | 4.74 | 4.69 | 4.70 | 4.45 | -0.63% | 254,200 |
| Jul 16, 2026 | 4.74 | 4.78 | 4.72 | 4.73 | 4.48 | - | 344,000 |
| Jul 15, 2026 | 4.78 | 4.79 | 4.73 | 4.73 | 4.48 | -0.84% | 584,000 |
| Jul 14, 2026 | 4.77 | 4.79 | 4.75 | 4.77 | 4.52 | 0.21% | 463,600 |
| Jul 13, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.51 | 0.21% | 365,800 |
| Jul 10, 2026 | 4.74 | 4.78 | 4.74 | 4.75 | 4.50 | 0.21% | 160,700 |
| Jul 9, 2026 | 4.80 | 4.82 | 4.74 | 4.74 | 4.49 | -0.63% | 302,800 |