MBM Resources Berhad (KLSE:MBMR)
Malaysia
· Delayed Price · Currency is MYR 5.34
-0.01 (-0.19%)
At close: Dec 5, 2025
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.38 | 5.28 | 5.34 | 5.34 | -0.19% | 320,200 |
| Dec 4, 2025 | 5.44 | 5.48 | 5.33 | 5.35 | 5.35 | -1.65% | 365,500 |
| Dec 3, 2025 | 5.50 | 5.50 | 5.38 | 5.44 | 5.44 | -1.09% | 338,300 |
| Dec 2, 2025 | 5.54 | 5.59 | 5.47 | 5.50 | 5.50 | -0.72% | 356,800 |
| Dec 1, 2025 | 5.46 | 5.56 | 5.45 | 5.54 | 5.54 | 1.47% | 507,100 |
| Nov 28, 2025 | 5.52 | 5.55 | 5.42 | 5.46 | 5.46 | -0.73% | 339,800 |
| Nov 27, 2025 | 5.50 | 5.58 | 5.40 | 5.50 | 5.50 | 0.92% | 1,144,900 |
| Nov 26, 2025 | 5.37 | 5.48 | 5.37 | 5.45 | 5.45 | 1.49% | 88,700 |
| Nov 25, 2025 | 5.43 | 5.43 | 5.35 | 5.37 | 5.37 | -0.37% | 104,500 |
| Nov 24, 2025 | 5.49 | 5.52 | 5.35 | 5.39 | 5.39 | -1.82% | 320,700 |
| Nov 21, 2025 | 5.49 | 5.50 | 5.44 | 5.49 | 5.49 | 0.18% | 296,500 |
| Nov 20, 2025 | 5.40 | 5.55 | 5.40 | 5.48 | 5.48 | 1.86% | 775,200 |
| Nov 19, 2025 | 5.26 | 5.39 | 5.24 | 5.38 | 5.38 | 2.28% | 261,400 |
| Nov 18, 2025 | 5.18 | 5.28 | 5.17 | 5.26 | 5.26 | 1.54% | 234,100 |
| Nov 17, 2025 | 5.22 | 5.30 | 5.18 | 5.18 | 5.18 | - | 184,600 |
| Nov 14, 2025 | 5.18 | 5.23 | 5.18 | 5.18 | 5.18 | - | 136,000 |
| Nov 13, 2025 | 5.20 | 5.22 | 5.18 | 5.18 | 5.18 | -0.38% | 200,600 |
| Nov 12, 2025 | 5.24 | 5.27 | 5.18 | 5.20 | 5.20 | 0.19% | 118,000 |
| Nov 11, 2025 | 5.18 | 5.23 | 5.16 | 5.19 | 5.19 | 0.78% | 158,400 |
| Nov 10, 2025 | 5.11 | 5.17 | 5.11 | 5.15 | 5.15 | 0.78% | 114,700 |
| Nov 7, 2025 | 5.13 | 5.16 | 5.09 | 5.11 | 5.11 | -0.39% | 188,300 |
| Nov 6, 2025 | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | -0.97% | 221,300 |
| Nov 5, 2025 | 5.19 | 5.20 | 5.16 | 5.18 | 5.18 | -0.19% | 230,800 |
| Nov 4, 2025 | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | -0.57% | 263,100 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.21 | 5.22 | 5.22 | -0.76% | 90,400 |
| Oct 31, 2025 | 5.29 | 5.29 | 5.20 | 5.26 | 5.26 | -0.38% | 110,600 |
| Oct 30, 2025 | 5.22 | 5.28 | 5.22 | 5.28 | 5.28 | 1.15% | 153,000 |
| Oct 29, 2025 | 5.24 | 5.26 | 5.22 | 5.22 | 5.22 | -0.38% | 94,100 |
| Oct 28, 2025 | 5.27 | 5.29 | 5.22 | 5.24 | 5.24 | -0.38% | 195,800 |
| Oct 27, 2025 | 5.36 | 5.39 | 5.26 | 5.26 | 5.26 | -1.68% | 261,100 |
| Oct 24, 2025 | 5.23 | 5.35 | 5.23 | 5.35 | 5.35 | 2.29% | 267,400 |
| Oct 23, 2025 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | 0.58% | 79,400 |
| Oct 22, 2025 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 0.19% | 164,000 |
| Oct 21, 2025 | 5.20 | 5.23 | 5.18 | 5.19 | 5.19 | 0.19% | 88,300 |
| Oct 17, 2025 | 5.21 | 5.25 | 5.18 | 5.18 | 5.18 | -0.58% | 155,400 |
| Oct 16, 2025 | 5.24 | 5.25 | 5.20 | 5.21 | 5.21 | - | 144,500 |
| Oct 15, 2025 | 5.24 | 5.27 | 5.21 | 5.21 | 5.21 | -0.38% | 97,300 |
| Oct 14, 2025 | 5.27 | 5.29 | 5.23 | 5.23 | 5.23 | -0.57% | 102,700 |
| Oct 13, 2025 | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | - | 134,700 |
| Oct 10, 2025 | 5.29 | 5.29 | 5.24 | 5.26 | 5.26 | -0.19% | 136,200 |
| Oct 9, 2025 | 5.32 | 5.32 | 5.26 | 5.27 | 5.27 | -1.13% | 43,900 |
| Oct 8, 2025 | 5.30 | 5.37 | 5.23 | 5.33 | 5.33 | 0.57% | 184,700 |
| Oct 7, 2025 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | -0.38% | 173,000 |
| Oct 6, 2025 | 5.32 | 5.35 | 5.27 | 5.32 | 5.32 | 0.76% | 263,400 |
| Oct 3, 2025 | 5.27 | 5.31 | 5.24 | 5.28 | 5.28 | 0.19% | 101,500 |
| Oct 2, 2025 | 5.25 | 5.28 | 5.24 | 5.27 | 5.27 | 0.57% | 240,500 |
| Oct 1, 2025 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | 1.16% | 91,200 |
| Sep 30, 2025 | 5.20 | 5.21 | 5.16 | 5.18 | 5.18 | -0.19% | 129,400 |
| Sep 29, 2025 | 5.20 | 5.22 | 5.15 | 5.19 | 5.19 | 0.58% | 110,700 |
| Sep 26, 2025 | 5.20 | 5.23 | 5.16 | 5.16 | 5.16 | -0.77% | 152,400 |
| Sep 25, 2025 | 5.24 | 5.25 | 5.20 | 5.20 | 5.20 | -0.76% | 81,600 |
| Sep 24, 2025 | 5.22 | 5.27 | 5.20 | 5.24 | 5.24 | 0.38% | 69,800 |
| Sep 23, 2025 | 5.20 | 5.26 | 5.16 | 5.22 | 5.22 | 0.58% | 275,300 |
| Sep 22, 2025 | 5.19 | 5.19 | 5.14 | 5.19 | 5.19 | - | 91,000 |
| Sep 19, 2025 | 5.11 | 5.23 | 5.11 | 5.19 | 5.19 | 1.76% | 228,800 |
| Sep 18, 2025 | 5.12 | 5.15 | 5.07 | 5.10 | 5.10 | -0.20% | 178,500 |
| Sep 17, 2025 | 5.14 | 5.14 | 5.01 | 5.11 | 5.11 | -4.31% | 359,100 |
| Sep 12, 2025 | 5.36 | 5.40 | 5.32 | 5.34 | 5.12 | -0.37% | 539,200 |
| Sep 11, 2025 | 5.35 | 5.39 | 5.35 | 5.36 | 5.14 | 0.19% | 201,600 |
| Sep 10, 2025 | 5.37 | 5.40 | 5.33 | 5.35 | 5.13 | - | 248,000 |
| Sep 9, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.13 | -1.29% | 221,300 |
| Sep 8, 2025 | 5.34 | 5.45 | 5.34 | 5.42 | 5.20 | 1.50% | 358,400 |
| Sep 4, 2025 | 5.20 | 5.41 | 5.20 | 5.34 | 5.12 | 2.50% | 668,800 |
| Sep 3, 2025 | 5.19 | 5.24 | 5.19 | 5.21 | 5.00 | 0.39% | 279,300 |
| Sep 2, 2025 | 5.18 | 5.25 | 5.17 | 5.19 | 4.98 | 1.17% | 553,900 |
| Aug 29, 2025 | 5.17 | 5.27 | 5.11 | 5.13 | 4.92 | 1.38% | 1,024,800 |
| Aug 28, 2025 | 5.03 | 5.11 | 4.94 | 5.06 | 4.85 | 0.60% | 415,800 |
| Aug 27, 2025 | 4.93 | 5.03 | 4.84 | 5.03 | 4.82 | 1.82% | 223,100 |
| Aug 26, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.74 | -0.80% | 194,400 |
| Aug 25, 2025 | 5.15 | 5.15 | 4.97 | 4.98 | 4.77 | -3.30% | 465,900 |
| Aug 22, 2025 | 4.85 | 5.15 | 4.85 | 5.15 | 4.94 | 6.19% | 745,800 |
| Aug 21, 2025 | 4.64 | 4.88 | 4.62 | 4.85 | 4.65 | 4.30% | 264,500 |
| Aug 20, 2025 | 4.61 | 4.67 | 4.59 | 4.65 | 4.46 | 0.87% | 151,000 |
| Aug 19, 2025 | 4.68 | 4.68 | 4.60 | 4.61 | 4.42 | -1.50% | 214,500 |
| Aug 18, 2025 | 4.73 | 4.73 | 4.68 | 4.68 | 4.49 | -1.06% | 70,900 |
| Aug 15, 2025 | 4.70 | 4.74 | 4.67 | 4.73 | 4.54 | 0.64% | 77,700 |
| Aug 14, 2025 | 4.74 | 4.78 | 4.70 | 4.70 | 4.51 | -1.26% | 198,000 |
| Aug 13, 2025 | 4.73 | 4.78 | 4.73 | 4.76 | 4.56 | 0.85% | 391,900 |
| Aug 12, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.53 | 0.85% | 129,100 |
| Aug 11, 2025 | 4.63 | 4.68 | 4.63 | 4.68 | 4.49 | 1.08% | 195,500 |
| Aug 8, 2025 | 4.63 | 4.65 | 4.61 | 4.63 | 4.44 | - | 118,900 |
| Aug 7, 2025 | 4.58 | 4.65 | 4.57 | 4.63 | 4.44 | 1.09% | 56,800 |
| Aug 6, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.39 | - | 91,700 |
| Aug 5, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.39 | -0.43% | 129,400 |
| Aug 4, 2025 | 4.63 | 4.64 | 4.58 | 4.60 | 4.41 | -0.65% | 38,600 |
| Aug 1, 2025 | 4.60 | 4.67 | 4.55 | 4.63 | 4.44 | 0.65% | 91,200 |
| Jul 31, 2025 | 4.59 | 4.68 | 4.57 | 4.60 | 4.41 | 0.22% | 195,500 |
| Jul 30, 2025 | 4.68 | 4.68 | 4.59 | 4.59 | 4.40 | -1.92% | 165,000 |
| Jul 29, 2025 | 4.66 | 4.68 | 4.65 | 4.68 | 4.49 | 0.43% | 102,700 |
| Jul 28, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.47 | -0.43% | 113,800 |
| Jul 25, 2025 | 4.63 | 4.69 | 4.60 | 4.68 | 4.49 | 1.74% | 218,400 |
| Jul 24, 2025 | 4.60 | 4.64 | 4.57 | 4.60 | 4.41 | -0.43% | 96,400 |
| Jul 23, 2025 | 4.60 | 4.65 | 4.56 | 4.62 | 4.43 | 1.54% | 119,100 |
| Jul 22, 2025 | 4.54 | 4.57 | 4.54 | 4.55 | 4.36 | - | 36,000 |
| Jul 21, 2025 | 4.59 | 4.59 | 4.54 | 4.55 | 4.36 | -0.87% | 188,700 |
| Jul 18, 2025 | 4.64 | 4.70 | 4.58 | 4.59 | 4.40 | -1.08% | 441,900 |
| Jul 17, 2025 | 4.57 | 4.64 | 4.55 | 4.64 | 4.45 | 1.53% | 94,700 |
| Jul 16, 2025 | 4.59 | 4.59 | 4.55 | 4.57 | 4.38 | -0.22% | 121,400 |
| Jul 15, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.39 | 0.44% | 138,900 |
| Jul 14, 2025 | 4.53 | 4.59 | 4.53 | 4.56 | 4.37 | 0.66% | 142,700 |