MBM Resources Berhad (KLSE:MBMR)
Malaysia · Delayed Price · Currency is MYR 5.30
+0.26 (5.16%)
At close: Aug 28, 2026
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.17 | 5.30 | 5.15 | 5.30 | 5.30 | 5.16% | 1,757,100 |
| Aug 27, 2026 | 4.96 | 5.19 | 4.96 | 5.04 | 5.04 | 1.61% | 1,523,000 |
| Aug 26, 2026 | 4.95 | 4.97 | 4.91 | 4.96 | 4.96 | 0.61% | 601,400 |
| Aug 24, 2026 | 4.94 | 4.99 | 4.91 | 4.93 | 4.93 | - | 191,400 |
| Aug 21, 2026 | 4.97 | 4.98 | 4.93 | 4.93 | 4.93 | -0.80% | 153,700 |
| Aug 20, 2026 | 4.97 | 5.00 | 4.95 | 4.97 | 4.97 | 0.81% | 289,100 |
| Aug 19, 2026 | 4.92 | 4.96 | 4.91 | 4.93 | 4.93 | 0.20% | 211,600 |
| Aug 18, 2026 | 4.94 | 4.98 | 4.92 | 4.92 | 4.92 | -0.40% | 185,300 |
| Aug 17, 2026 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | 0.41% | 224,400 |
| Aug 14, 2026 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | - | 182,500 |
| Aug 13, 2026 | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | - | 519,900 |
| Aug 12, 2026 | 4.91 | 4.93 | 4.88 | 4.92 | 4.92 | -0.20% | 344,600 |
| Aug 11, 2026 | 4.91 | 4.94 | 4.90 | 4.93 | 4.93 | 0.20% | 181,200 |
| Aug 10, 2026 | 5.01 | 5.03 | 4.92 | 4.92 | 4.92 | -1.80% | 363,100 |
| Aug 7, 2026 | 4.95 | 5.04 | 4.94 | 5.01 | 5.01 | 1.01% | 694,600 |
| Aug 6, 2026 | 4.97 | 4.97 | 4.90 | 4.96 | 4.96 | -0.20% | 686,200 |
| Aug 5, 2026 | 4.88 | 4.97 | 4.88 | 4.97 | 4.97 | 1.84% | 279,900 |
| Aug 4, 2026 | 4.83 | 4.89 | 4.78 | 4.88 | 4.88 | 1.24% | 481,300 |
| Aug 3, 2026 | 4.77 | 4.83 | 4.73 | 4.82 | 4.82 | 2.34% | 423,100 |
| Jul 31, 2026 | 4.68 | 4.74 | 4.68 | 4.71 | 4.71 | 0.64% | 1,553,400 |
| Jul 30, 2026 | 4.71 | 4.72 | 4.66 | 4.68 | 4.68 | -0.64% | 489,800 |
| Jul 29, 2026 | 4.64 | 4.73 | 4.64 | 4.71 | 4.71 | 1.95% | 1,322,200 |
| Jul 28, 2026 | 4.61 | 4.65 | 4.60 | 4.62 | 4.62 | 0.43% | 421,700 |
| Jul 27, 2026 | 4.60 | 4.67 | 4.60 | 4.60 | 4.60 | - | 531,200 |
| Jul 24, 2026 | 4.63 | 4.65 | 4.60 | 4.60 | 4.60 | -0.65% | 335,200 |
| Jul 23, 2026 | 4.68 | 4.68 | 4.63 | 4.63 | 4.63 | -1.07% | 521,900 |
| Jul 22, 2026 | 4.68 | 4.71 | 4.67 | 4.68 | 4.68 | - | 173,900 |
| 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 |