Skip to main content
Malaysian Resources Corporation Berhad (KLSE:MRCB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.395
-0.005 (-1.25%)
At close: Dec 5, 2025

KLSE:MRCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.400.400.390.400.40-1.25%8,559,900
Dec 4, 20250.400.410.400.400.40-1,489,500
Dec 3, 20250.400.400.400.400.40-3,720,900
Dec 2, 20250.400.410.400.400.40-4,346,000
Dec 1, 20250.400.410.400.400.40-1.23%2,475,200
Nov 28, 20250.420.420.400.410.41-2.41%14,897,200
Nov 27, 20250.420.420.410.420.421.22%8,168,400
Nov 26, 20250.430.430.410.410.41-3.53%13,529,900
Nov 25, 20250.440.440.430.430.43-2.30%9,719,700
Nov 24, 20250.440.440.430.440.44-4,839,700
Nov 21, 20250.440.440.440.440.44-1.14%2,687,000
Nov 20, 20250.440.450.440.440.44-2,157,300
Nov 19, 20250.430.440.430.440.442.33%6,240,100
Nov 18, 20250.440.440.430.430.43-1.15%3,575,100
Nov 17, 20250.430.440.430.440.44-2,628,700
Nov 14, 20250.440.440.430.440.44-5,591,000
Nov 13, 20250.440.450.440.440.44-1.14%4,850,600
Nov 12, 20250.440.440.440.440.44-3,780,900
Nov 11, 20250.450.460.440.440.44-1.12%9,484,400
Nov 10, 20250.440.450.440.450.452.30%4,725,700
Nov 7, 20250.440.440.430.440.44-1.14%4,416,700
Nov 6, 20250.440.450.440.440.441.15%4,594,500
Nov 5, 20250.440.440.430.440.44-9,040,800
Nov 4, 20250.450.450.430.440.44-3.33%14,319,100
Nov 3, 20250.450.460.450.450.45-3,925,100
Oct 31, 20250.460.470.450.450.45-1.10%25,877,700
Oct 30, 20250.470.480.460.460.46-3.19%16,907,100
Oct 29, 20250.490.490.470.470.47-3.09%15,273,100
Oct 28, 20250.490.490.480.490.49-3,205,700
Oct 27, 20250.490.490.480.490.49-5,623,900
Oct 24, 20250.490.490.480.490.49-2,193,700
Oct 23, 20250.480.490.480.490.491.04%3,572,800
Oct 22, 20250.500.500.480.480.48-2.04%9,500,400
Oct 21, 20250.500.500.490.490.49-1.01%4,473,400
Oct 17, 20250.500.510.490.500.50-1.00%5,337,400
Oct 16, 20250.500.510.490.500.501.01%11,520,300
Oct 15, 20250.500.510.500.500.50-8,069,100
Oct 14, 20250.510.520.490.500.50-1.98%11,021,400
Oct 13, 20250.510.510.500.510.51-1.94%9,315,500
Oct 10, 20250.510.530.510.520.521.98%19,299,800
Oct 9, 20250.500.510.500.510.511.00%4,161,600
Oct 8, 20250.510.510.490.500.50-0.99%11,904,000
Oct 7, 20250.530.530.510.510.51-3.81%12,340,800
Oct 6, 20250.530.530.530.530.53-0.94%6,647,200
Oct 3, 20250.530.540.530.530.53-3,330,000
Oct 2, 20250.530.540.530.530.53-2,414,900
Oct 1, 20250.530.540.530.530.530.95%3,217,600
Sep 30, 20250.540.540.530.530.53-2.78%4,245,300
Sep 29, 20250.540.540.530.540.540.93%4,119,200
Sep 26, 20250.550.550.540.540.54-1.83%6,843,900
Sep 25, 20250.540.550.540.550.550.93%13,565,800
Sep 24, 20250.540.550.530.540.540.93%15,742,200
Sep 23, 20250.530.540.520.540.542.88%12,832,800
Sep 22, 20250.530.530.520.520.52-0.95%4,331,200
Sep 19, 20250.530.530.520.530.53-6,426,500
Sep 18, 20250.520.530.520.530.530.96%6,411,100
Sep 17, 20250.500.520.500.520.525.05%12,798,200
Sep 12, 20250.500.500.490.500.50-1.00%3,769,000
Sep 11, 20250.500.500.490.500.50-5,857,700
Sep 10, 20250.510.510.490.500.50-1.96%12,127,800
Sep 9, 20250.480.510.480.510.518.51%21,149,600
Sep 8, 20250.480.480.470.470.47-1.05%3,027,600
Sep 4, 20250.480.490.470.480.48-1.04%2,976,800
Sep 3, 20250.470.480.470.480.482.13%7,602,400
Sep 2, 20250.480.480.470.470.47-1.05%7,307,500
Aug 29, 20250.490.500.480.480.48-3.06%8,309,700
Aug 28, 20250.500.500.490.490.49-2.97%5,473,600
Aug 27, 20250.500.510.500.510.511.00%4,128,800
Aug 26, 20250.510.520.500.500.50-1.96%8,809,000
Aug 25, 20250.520.520.510.510.51-6,218,700
Aug 22, 20250.520.520.510.510.51-0.97%3,996,200
Aug 21, 20250.510.520.510.520.520.98%2,603,400
Aug 20, 20250.520.520.510.510.51-1.92%4,064,200
Aug 19, 20250.520.530.520.520.52-7,336,300
Aug 18, 20250.520.520.510.520.520.97%5,424,200
Aug 15, 20250.520.520.510.520.52-0.96%10,453,600
Aug 14, 20250.540.540.520.520.52-2.80%10,429,600
Aug 13, 20250.540.540.530.540.54-4,862,500
Aug 12, 20250.540.550.530.540.54-0.93%5,393,100
Aug 11, 20250.530.550.530.540.541.89%6,464,200
Aug 8, 20250.540.540.530.530.53-8,380,900
Aug 7, 20250.540.540.530.530.53-4,173,500
Aug 6, 20250.540.540.530.530.53-1.85%5,289,800
Aug 5, 20250.560.560.540.540.54-1.82%12,707,700
Aug 4, 20250.550.560.540.550.55-13,365,000
Aug 1, 20250.540.560.540.550.552.80%22,179,000
Jul 31, 20250.530.540.530.540.540.94%14,364,200
Jul 30, 20250.540.550.530.530.53-1.85%7,351,700
Jul 29, 20250.550.550.540.540.54-1.82%5,463,800
Jul 28, 20250.550.560.540.550.551.85%14,669,700
Jul 25, 20250.550.550.540.540.54-6,613,800
Jul 24, 20250.560.560.540.540.54-2.70%7,775,000
Jul 23, 20250.550.560.550.560.561.83%12,130,200
Jul 22, 20250.560.560.540.550.55-1.80%7,322,700
Jul 21, 20250.570.570.540.560.56-1.77%24,202,800
Jul 18, 20250.540.570.540.570.575.61%31,841,400
Jul 17, 20250.530.540.530.540.541.90%4,336,500
Jul 16, 20250.540.550.530.530.53-2.78%9,748,600
Jul 15, 20250.550.550.540.540.54-6,042,900
Jul 14, 20250.540.560.540.540.540.93%16,854,100