Skip to main content
Malaysian Resources Corporation Berhad (KLSE:MRCB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.335
+0.020 (6.35%)
At close: Apr 28, 2026

KLSE:MRCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.340.320.340.346.35%79,134,100
Apr 27, 20260.330.330.310.320.32-1.56%27,116,500
Apr 24, 20260.310.320.300.320.324.92%33,282,400
Apr 23, 20260.310.310.300.310.311.67%17,203,400
Apr 22, 20260.300.310.300.300.30-10,451,400
Apr 21, 20260.300.310.300.300.301.69%21,007,100
Apr 20, 20260.300.310.300.300.30-1.67%11,044,700
Apr 17, 20260.310.310.300.300.30-1.64%7,764,200
Apr 16, 20260.300.310.300.310.313.39%13,277,400
Apr 15, 20260.300.300.300.300.301.72%5,598,400
Apr 14, 20260.300.310.290.290.29-16,981,800
Apr 13, 20260.300.300.290.290.29-3.33%3,104,800
Apr 10, 20260.300.310.300.300.301.69%8,338,000
Apr 9, 20260.310.310.300.300.30-3.28%11,300,700
Apr 8, 20260.300.310.290.310.315.17%20,892,400
Apr 7, 20260.300.300.290.290.29-3.33%15,160,900
Apr 6, 20260.280.300.280.300.307.14%20,856,700
Apr 3, 20260.280.290.280.280.28-17,804,300
Apr 2, 20260.280.280.280.280.28-6,219,300
Apr 1, 20260.270.290.270.280.285.66%10,965,300
Mar 31, 20260.270.270.260.270.27-5,718,100
Mar 30, 20260.280.280.270.270.27-5.36%23,476,000
Mar 27, 20260.280.290.280.280.28-3,821,400
Mar 26, 20260.280.280.280.280.281.82%4,193,200
Mar 25, 20260.280.290.280.280.28-1.79%11,489,500
Mar 24, 20260.290.290.280.280.28-3.45%13,313,800
Mar 19, 20260.290.290.280.290.291.75%10,358,900
Mar 18, 20260.290.290.280.290.29-1.72%51,866,400
Mar 17, 20260.300.300.290.290.29-26,768,800
Mar 16, 20260.290.300.290.290.29-5,688,900
Mar 13, 20260.300.300.290.290.29-3.33%23,217,100
Mar 12, 20260.290.300.290.300.303.45%20,130,100
Mar 11, 20260.300.300.290.290.29-3.33%11,226,700
Mar 10, 20260.290.300.290.300.303.45%15,765,600
Mar 9, 20260.300.300.290.290.29-3.33%26,056,600
Mar 6, 20260.300.310.300.300.30-25,153,600
Mar 5, 20260.310.310.300.300.30-1.64%18,679,400
Mar 4, 20260.300.310.300.310.311.67%14,895,100
Mar 3, 20260.320.320.300.300.30-4.76%34,816,200
Mar 2, 20260.310.330.310.320.321.61%20,935,800
Feb 27, 20260.320.320.310.310.31-1.59%71,725,300
Feb 26, 20260.330.330.310.320.32-3.08%20,325,500
Feb 25, 20260.330.340.320.330.33-2.99%20,566,300
Feb 24, 20260.330.340.330.340.34-14,578,400
Feb 23, 20260.330.340.330.340.341.52%12,724,200
Feb 20, 20260.340.340.330.330.33-2.94%14,520,100
Feb 19, 20260.340.350.340.340.34-1.45%6,650,300
Feb 16, 20260.340.350.330.350.352.99%8,401,000
Feb 13, 20260.340.350.330.340.34-2.90%26,162,900
Feb 12, 20260.340.350.340.350.351.47%10,535,500
Feb 11, 20260.340.350.340.340.341.49%12,015,600
Feb 10, 20260.340.340.340.340.34-1.47%11,351,700
Feb 9, 20260.350.350.340.340.34-11,914,700
Feb 6, 20260.330.350.330.340.341.49%18,981,400
Feb 5, 20260.340.340.330.340.34-1.47%21,282,400
Feb 4, 20260.340.350.340.340.34-14,618,800
Feb 3, 20260.360.360.340.340.34-2.86%15,031,500
Jan 30, 20260.360.370.350.350.35-2.78%23,056,400
Jan 29, 20260.370.370.360.360.36-2.70%25,360,700
Jan 28, 20260.390.390.370.370.37-3.90%26,503,400
Jan 27, 20260.380.400.380.390.392.67%29,697,000
Jan 26, 20260.360.390.360.380.384.17%28,169,300
Jan 23, 20260.370.380.360.360.36-2.70%19,476,000
Jan 22, 20260.370.370.360.370.372.78%9,873,600
Jan 21, 20260.360.370.360.360.36-28,503,100
Jan 20, 20260.380.380.360.360.36-4.00%15,642,000
Jan 19, 20260.380.380.370.380.38-18,637,000
Jan 16, 20260.390.390.380.380.38-1.32%16,319,900
Jan 15, 20260.390.390.380.380.38-1.30%13,430,700
Jan 14, 20260.400.400.380.390.39-1.28%18,038,100
Jan 13, 20260.400.400.390.390.39-2.50%18,401,500
Jan 12, 20260.400.410.400.400.40-7,302,400
Jan 9, 20260.410.410.400.400.40-1.23%16,026,700
Jan 8, 20260.400.410.390.410.412.53%13,593,700
Jan 7, 20260.400.400.390.400.40-7,690,400
Jan 6, 20260.390.400.390.400.402.60%14,356,000
Jan 5, 20260.380.390.380.390.391.32%11,466,600
Jan 2, 20260.380.380.380.380.38-919,800
Dec 31, 20250.380.390.380.380.381.33%4,857,700
Dec 30, 20250.380.390.380.380.38-1.32%5,662,200
Dec 29, 20250.390.390.380.380.38-2.56%12,276,200
Dec 26, 20250.390.400.390.390.39-1.27%2,345,200
Dec 24, 20250.390.400.390.400.401.28%2,061,800
Dec 23, 20250.390.400.390.390.39-2,538,000
Dec 22, 20250.400.400.390.390.39-1.27%9,315,600
Dec 19, 20250.400.410.400.400.40-7,787,700
Dec 18, 20250.400.410.390.400.40-1.25%6,257,100
Dec 17, 20250.410.430.400.400.40-2.44%14,173,200
Dec 16, 20250.390.420.390.410.415.13%8,904,600
Dec 15, 20250.390.400.390.390.39-2,158,900
Dec 12, 20250.380.400.380.390.392.63%8,970,000
Dec 11, 20250.390.390.380.380.38-1.30%11,603,700
Dec 10, 20250.390.390.390.390.39-1.28%3,814,700
Dec 9, 20250.390.400.390.390.39-3,227,400
Dec 8, 20250.400.400.390.390.39-1.27%2,827,000
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