MBM Resources Berhad (KLSE:MBMR)
Malaysia
· Delayed Price · Currency is MYR 4.980
+0.090 (1.84%)
At close: Mar 6, 2026
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | 1.84% | 76,000 |
| Mar 5, 2026 | 4.98 | 5.00 | 4.87 | 4.89 | 4.89 | -1.81% | 564,400 |
| Mar 4, 2026 | 5.06 | 5.09 | 4.92 | 4.98 | 4.98 | -1.58% | 397,400 |
| Mar 3, 2026 | 5.04 | 5.15 | 5.03 | 5.06 | 5.06 | 0.20% | 370,300 |
| Mar 2, 2026 | 5.04 | 5.05 | 4.92 | 5.05 | 5.05 | 1.20% | 841,500 |
| Feb 27, 2026 | 5.13 | 5.15 | 4.97 | 4.99 | 4.99 | -2.54% | 728,500 |
| Feb 26, 2026 | 5.06 | 5.17 | 5.03 | 5.12 | 5.12 | 1.39% | 396,800 |
| Feb 25, 2026 | 5.14 | 5.14 | 5.03 | 5.05 | 5.05 | -1.56% | 468,500 |
| Feb 24, 2026 | 5.22 | 5.23 | 5.10 | 5.13 | 5.13 | -1.72% | 373,100 |
| Feb 23, 2026 | 5.22 | 5.25 | 5.22 | 5.22 | 5.22 | -0.57% | 282,700 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.21 | 5.25 | 5.25 | -1.32% | 153,500 |
| Feb 19, 2026 | 5.26 | 5.32 | 5.25 | 5.32 | 5.32 | 1.14% | 149,100 |
| Feb 16, 2026 | 5.26 | 5.27 | 5.21 | 5.26 | 5.26 | - | 97,500 |
| Feb 13, 2026 | 5.29 | 5.30 | 5.22 | 5.26 | 5.26 | -0.38% | 76,500 |
| Feb 12, 2026 | 5.25 | 5.31 | 5.22 | 5.28 | 5.28 | 0.19% | 173,200 |
| Feb 11, 2026 | 5.24 | 5.27 | 5.22 | 5.27 | 5.27 | 0.57% | 150,900 |
| Feb 10, 2026 | 5.24 | 5.26 | 5.23 | 5.24 | 5.24 | - | 56,400 |
| Feb 9, 2026 | 5.16 | 5.24 | 5.12 | 5.24 | 5.24 | 1.55% | 309,500 |
| Feb 6, 2026 | 5.23 | 5.25 | 5.12 | 5.16 | 5.16 | -1.34% | 606,200 |
| Feb 5, 2026 | 5.22 | 5.25 | 5.17 | 5.23 | 5.23 | -0.19% | 370,300 |
| Feb 4, 2026 | 5.17 | 5.26 | 5.17 | 5.24 | 5.24 | 1.35% | 220,400 |
| Feb 3, 2026 | 5.28 | 5.30 | 5.14 | 5.17 | 5.17 | -2.08% | 362,300 |
| Jan 30, 2026 | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | 0.38% | 366,000 |
| Jan 29, 2026 | 5.26 | 5.29 | 5.20 | 5.26 | 5.26 | - | 736,600 |
| Jan 28, 2026 | 5.26 | 5.30 | 5.24 | 5.26 | 5.26 | 0.38% | 388,700 |
| Jan 27, 2026 | 5.24 | 5.34 | 5.24 | 5.24 | 5.24 | - | 884,400 |
| Jan 26, 2026 | 5.24 | 5.26 | 5.22 | 5.24 | 5.24 | -0.19% | 771,600 |
| Jan 23, 2026 | 5.22 | 5.31 | 5.22 | 5.25 | 5.25 | 0.57% | 414,400 |
| Jan 22, 2026 | 5.14 | 5.30 | 5.14 | 5.22 | 5.22 | 1.56% | 694,000 |
| Jan 21, 2026 | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | -0.19% | 396,500 |
| Jan 20, 2026 | 5.15 | 5.16 | 5.12 | 5.15 | 5.15 | - | 170,500 |
| Jan 19, 2026 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | 0.78% | 276,100 |
| Jan 16, 2026 | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | -0.97% | 674,300 |
| Jan 15, 2026 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | 0.98% | 298,100 |
| Jan 14, 2026 | 5.08 | 5.11 | 5.05 | 5.11 | 5.11 | 0.59% | 311,100 |
| Jan 13, 2026 | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | 0.40% | 603,400 |
| Jan 12, 2026 | 5.11 | 5.11 | 5.03 | 5.06 | 5.06 | -0.78% | 752,400 |
| Jan 9, 2026 | 5.10 | 5.12 | 5.05 | 5.10 | 5.10 | - | 542,200 |
| Jan 8, 2026 | 5.17 | 5.18 | 5.09 | 5.10 | 5.10 | -1.35% | 436,500 |
| Jan 7, 2026 | 5.16 | 5.20 | 5.15 | 5.17 | 5.17 | -0.39% | 173,500 |
| Jan 6, 2026 | 5.21 | 5.21 | 5.13 | 5.19 | 5.19 | 0.97% | 178,400 |
| Jan 5, 2026 | 5.22 | 5.23 | 5.14 | 5.14 | 5.14 | -1.53% | 459,400 |
| Jan 2, 2026 | 5.21 | 5.22 | 5.19 | 5.22 | 5.22 | 0.19% | 142,100 |
| Dec 31, 2025 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 0.58% | 93,400 |
| Dec 30, 2025 | 5.22 | 5.22 | 5.17 | 5.18 | 5.18 | -0.58% | 124,500 |
| Dec 29, 2025 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 0.97% | 105,100 |
| Dec 26, 2025 | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | -0.19% | 43,600 |
| Dec 24, 2025 | 5.14 | 5.17 | 5.13 | 5.17 | 5.17 | 0.58% | 394,900 |
| Dec 23, 2025 | 5.12 | 5.17 | 5.10 | 5.14 | 5.14 | 0.59% | 39,800 |
| Dec 22, 2025 | 5.15 | 5.18 | 5.11 | 5.11 | 5.11 | -0.20% | 671,800 |
| Dec 19, 2025 | 5.27 | 5.27 | 5.09 | 5.12 | 5.12 | -2.48% | 557,900 |
| Dec 18, 2025 | 5.26 | 5.26 | 5.18 | 5.25 | 5.25 | 0.19% | 193,300 |
| Dec 17, 2025 | 5.15 | 5.25 | 5.15 | 5.24 | 5.24 | 2.34% | 145,300 |
| Dec 16, 2025 | 5.19 | 5.19 | 5.10 | 5.12 | 5.12 | -1.16% | 991,600 |
| Dec 15, 2025 | 5.19 | 5.20 | 5.14 | 5.18 | 5.18 | -0.19% | 785,900 |
| Dec 12, 2025 | 5.07 | 5.25 | 5.06 | 5.19 | 5.19 | 2.37% | 1,228,200 |
| Dec 11, 2025 | 5.05 | 5.07 | 5.02 | 5.07 | 5.07 | 1.00% | 687,000 |
| Dec 10, 2025 | 5.10 | 5.10 | 5.01 | 5.02 | 5.02 | -4.38% | 641,700 |
| Dec 9, 2025 | 5.25 | 5.28 | 5.18 | 5.25 | 5.08 | 0.38% | 551,500 |
| Dec 8, 2025 | 5.34 | 5.36 | 5.21 | 5.23 | 5.06 | -2.06% | 408,100 |
| Dec 5, 2025 | 5.35 | 5.38 | 5.28 | 5.34 | 5.17 | -0.19% | 320,200 |
| Dec 4, 2025 | 5.44 | 5.48 | 5.33 | 5.35 | 5.18 | -1.65% | 365,500 |
| Dec 3, 2025 | 5.50 | 5.50 | 5.38 | 5.44 | 5.26 | -1.09% | 338,300 |
| Dec 2, 2025 | 5.54 | 5.59 | 5.47 | 5.50 | 5.32 | -0.72% | 356,800 |
| Dec 1, 2025 | 5.46 | 5.56 | 5.45 | 5.54 | 5.36 | 1.47% | 507,100 |
| Nov 28, 2025 | 5.52 | 5.55 | 5.42 | 5.46 | 5.28 | -0.73% | 339,800 |
| Nov 27, 2025 | 5.50 | 5.58 | 5.40 | 5.50 | 5.32 | 0.92% | 1,144,900 |
| Nov 26, 2025 | 5.37 | 5.48 | 5.37 | 5.45 | 5.27 | 1.49% | 88,700 |
| Nov 25, 2025 | 5.43 | 5.43 | 5.35 | 5.37 | 5.20 | -0.37% | 104,500 |
| Nov 24, 2025 | 5.49 | 5.52 | 5.35 | 5.39 | 5.22 | -1.82% | 320,700 |
| Nov 21, 2025 | 5.49 | 5.50 | 5.44 | 5.49 | 5.31 | 0.18% | 296,500 |
| Nov 20, 2025 | 5.40 | 5.55 | 5.40 | 5.48 | 5.30 | 1.86% | 775,200 |
| Nov 19, 2025 | 5.26 | 5.39 | 5.24 | 5.38 | 5.21 | 2.28% | 261,400 |
| Nov 18, 2025 | 5.18 | 5.28 | 5.17 | 5.26 | 5.09 | 1.54% | 234,100 |
| Nov 17, 2025 | 5.22 | 5.30 | 5.18 | 5.18 | 5.01 | - | 184,600 |
| Nov 14, 2025 | 5.18 | 5.23 | 5.18 | 5.18 | 5.01 | - | 136,000 |
| Nov 13, 2025 | 5.20 | 5.22 | 5.18 | 5.18 | 5.01 | -0.38% | 200,600 |
| Nov 12, 2025 | 5.24 | 5.27 | 5.18 | 5.20 | 5.03 | 0.19% | 118,000 |
| Nov 11, 2025 | 5.18 | 5.23 | 5.16 | 5.19 | 5.02 | 0.78% | 158,400 |
| Nov 10, 2025 | 5.11 | 5.17 | 5.11 | 5.15 | 4.98 | 0.78% | 114,700 |
| Nov 7, 2025 | 5.13 | 5.16 | 5.09 | 5.11 | 4.94 | -0.39% | 188,300 |
| Nov 6, 2025 | 5.18 | 5.18 | 5.13 | 5.13 | 4.96 | -0.97% | 221,300 |
| Nov 5, 2025 | 5.19 | 5.20 | 5.16 | 5.18 | 5.01 | -0.19% | 230,800 |
| Nov 4, 2025 | 5.22 | 5.22 | 5.17 | 5.19 | 5.02 | -0.57% | 263,100 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.21 | 5.22 | 5.05 | -0.76% | 90,400 |
| Oct 31, 2025 | 5.29 | 5.29 | 5.20 | 5.26 | 5.09 | -0.38% | 110,600 |
| Oct 30, 2025 | 5.22 | 5.28 | 5.22 | 5.28 | 5.11 | 1.15% | 153,000 |
| Oct 29, 2025 | 5.24 | 5.26 | 5.22 | 5.22 | 5.05 | -0.38% | 94,100 |
| Oct 28, 2025 | 5.27 | 5.29 | 5.22 | 5.24 | 5.07 | -0.38% | 195,800 |
| Oct 27, 2025 | 5.36 | 5.39 | 5.26 | 5.26 | 5.09 | -1.68% | 261,100 |
| Oct 24, 2025 | 5.23 | 5.35 | 5.23 | 5.35 | 5.18 | 2.29% | 267,400 |
| Oct 23, 2025 | 5.20 | 5.23 | 5.20 | 5.23 | 5.06 | 0.58% | 79,400 |
| Oct 22, 2025 | 5.20 | 5.21 | 5.19 | 5.20 | 5.03 | 0.19% | 164,000 |
| Oct 21, 2025 | 5.20 | 5.23 | 5.18 | 5.19 | 5.02 | 0.19% | 88,300 |
| Oct 17, 2025 | 5.21 | 5.25 | 5.18 | 5.18 | 5.01 | -0.58% | 155,400 |
| Oct 16, 2025 | 5.24 | 5.25 | 5.20 | 5.21 | 5.04 | - | 144,500 |
| Oct 15, 2025 | 5.24 | 5.27 | 5.21 | 5.21 | 5.04 | -0.38% | 97,300 |
| Oct 14, 2025 | 5.27 | 5.29 | 5.23 | 5.23 | 5.06 | -0.57% | 102,700 |
| Oct 13, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.09 | - | 134,700 |
| Oct 10, 2025 | 5.29 | 5.29 | 5.24 | 5.26 | 5.09 | -0.19% | 136,200 |