Malaysian Resources Corporation Berhad (KLSE:MRCB)
Malaysia · Delayed Price · Currency is MYR 0.4850
0.00 (0.00%)
At close: Oct 27, 2025
KLSE:MRCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 5,623,900 |
| Oct 24, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,193,700 |
| Oct 23, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 3,572,800 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 9,500,400 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 4,473,400 |
| Oct 17, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 5,337,400 |
| Oct 16, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 11,520,300 |
| Oct 15, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 8,069,100 |
| Oct 14, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.98% | 11,021,400 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.94% | 9,315,500 |
| Oct 10, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.98% | 19,299,800 |
| Oct 9, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 4,161,600 |
| Oct 8, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -0.99% | 11,904,000 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.81% | 12,340,800 |
| Oct 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 6,647,200 |
| Oct 3, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 3,330,000 |
| Oct 2, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 2,414,900 |
| Oct 1, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.95% | 3,217,600 |
| Sep 30, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.78% | 4,245,300 |
| Sep 29, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.93% | 4,119,200 |
| Sep 26, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.83% | 6,843,900 |
| Sep 25, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 13,565,800 |
| Sep 24, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.93% | 15,742,200 |
| Sep 23, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 12,832,800 |
| Sep 22, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 4,331,200 |
| Sep 19, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 6,426,500 |
| Sep 18, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 6,411,100 |
| Sep 17, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 5.05% | 12,798,200 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 3,769,000 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 5,857,700 |
| Sep 10, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 12,127,800 |
| Sep 9, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 8.51% | 21,149,600 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 3,027,600 |
| Sep 4, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 2,976,800 |
| Sep 3, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 7,602,400 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 7,307,500 |
| Aug 29, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 8,309,700 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.97% | 5,473,600 |
| Aug 27, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 4,128,800 |
| Aug 26, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 8,809,000 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 6,218,700 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 3,996,200 |
| Aug 21, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 2,603,400 |
| Aug 20, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 4,064,200 |
| Aug 19, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 7,336,300 |
| Aug 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.97% | 5,424,200 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 10,453,600 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -2.80% | 10,429,600 |
| Aug 13, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 4,862,500 |
| Aug 12, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.93% | 5,393,100 |