MBM Resources Berhad (KLSE:MBMR)
Malaysia
· Delayed Price · Currency is MYR 5.00
+0.02 (0.40%)
At close: Apr 29, 2026
MBM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 0.40% | 23,900 |
| Apr 28, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.40% | 180,200 |
| Apr 27, 2026 | 5.04 | 5.05 | 4.98 | 5.00 | 5.00 | - | 191,000 |
| Apr 24, 2026 | 5.03 | 5.03 | 4.97 | 5.00 | 5.00 | -0.79% | 120,700 |
| Apr 23, 2026 | 4.99 | 5.04 | 4.97 | 5.04 | 5.04 | 0.80% | 37,700 |
| Apr 22, 2026 | 5.06 | 5.07 | 4.93 | 5.00 | 5.00 | -0.40% | 487,600 |
| Apr 21, 2026 | 5.00 | 5.05 | 5.00 | 5.02 | 5.02 | 0.40% | 92,500 |
| Apr 20, 2026 | 5.02 | 5.04 | 4.99 | 5.00 | 5.00 | -0.40% | 113,000 |
| Apr 17, 2026 | 5.09 | 5.09 | 5.01 | 5.02 | 5.02 | 0.20% | 156,000 |
| Apr 16, 2026 | 4.97 | 5.14 | 4.97 | 5.01 | 5.01 | 2.66% | 427,400 |
| Apr 15, 2026 | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | - | 112,800 |
| Apr 14, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.20% | 70,800 |
| Apr 13, 2026 | 4.88 | 4.95 | 4.86 | 4.89 | 4.89 | 0.62% | 216,800 |
| Apr 10, 2026 | 4.87 | 4.88 | 4.85 | 4.86 | 4.86 | - | 80,300 |
| Apr 9, 2026 | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | -0.21% | 89,500 |
| Apr 8, 2026 | 4.85 | 4.90 | 4.82 | 4.87 | 4.87 | 1.25% | 87,700 |
| Apr 7, 2026 | 4.77 | 4.84 | 4.77 | 4.81 | 4.81 | 0.84% | 236,000 |
| Apr 6, 2026 | 4.87 | 4.87 | 4.76 | 4.77 | 4.77 | -2.25% | 243,400 |
| Apr 3, 2026 | 4.88 | 4.92 | 4.87 | 4.88 | 4.88 | -0.41% | 63,500 |
| Apr 2, 2026 | 4.85 | 4.90 | 4.80 | 4.90 | 4.90 | 1.24% | 174,500 |
| Apr 1, 2026 | 4.86 | 4.86 | 4.77 | 4.84 | 4.84 | 0.83% | 199,800 |
| Mar 31, 2026 | 4.79 | 4.84 | 4.78 | 4.80 | 4.80 | 0.21% | 78,500 |
| Mar 30, 2026 | 4.84 | 4.84 | 4.71 | 4.79 | 4.79 | -1.03% | 325,600 |
| Mar 27, 2026 | 4.84 | 4.88 | 4.83 | 4.84 | 4.84 | -0.82% | 98,000 |
| Mar 26, 2026 | 4.91 | 4.93 | 4.83 | 4.88 | 4.88 | -0.41% | 284,200 |
| Mar 25, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 1.03% | 203,700 |
| Mar 24, 2026 | 4.96 | 4.96 | 4.84 | 4.85 | 4.85 | -2.22% | 248,800 |
| Mar 19, 2026 | 4.97 | 4.98 | 4.92 | 4.96 | 4.96 | -0.20% | 114,300 |
| Mar 18, 2026 | 4.97 | 4.97 | 4.90 | 4.97 | 4.97 | 0.20% | 115,700 |
| Mar 17, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -1.20% | 49,500 |
| Mar 16, 2026 | 5.01 | 5.08 | 4.99 | 5.02 | 5.02 | - | 143,800 |
| Mar 13, 2026 | 5.01 | 5.02 | 4.98 | 5.02 | 5.02 | - | 103,900 |
| Mar 12, 2026 | 5.00 | 5.02 | 4.97 | 5.02 | 5.02 | 0.40% | 272,300 |
| Mar 11, 2026 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 0.81% | 70,200 |
| Mar 10, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 2.48% | 364,500 |
| Mar 9, 2026 | 4.97 | 4.97 | 4.82 | 4.84 | 4.84 | -2.81% | 665,800 |
| 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 |