Kuala Lumpur - Delayed Quote MYR

MBM Resources Berhad (5983.KL)

Compare
6.00
+0.12
+(2.04%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20255.886.135.886.006.00334,600
Jan 17, 20256.106.105.855.885.88585,500
Jan 16, 20256.196.196.026.046.04338,900
Jan 15, 20256.186.226.176.176.17394,800
Jan 14, 20256.216.216.146.176.171,322,400
Jan 13, 20256.156.166.036.146.14211,000
Jan 10, 20256.366.376.116.156.15224,900
Jan 9, 20256.376.386.346.366.361,413,500
Jan 8, 20256.356.376.306.376.37672,000
Jan 7, 20256.426.426.326.356.35753,200
Jan 6, 20256.256.406.236.406.40209,900
Jan 3, 20256.196.266.176.266.264,616,000
Jan 2, 20256.176.206.146.186.18241,800
Dec 31, 20246.166.176.096.176.17164,200
Dec 30, 20246.006.196.006.156.15572,100
Dec 27, 20246.016.025.966.006.002,016,800
Dec 26, 20245.856.035.856.016.01632,800
Dec 24, 20246.006.005.805.875.87964,500
Dec 23, 20246.156.155.996.016.01651,600
Dec 20, 20246.206.206.096.206.20335,900
Dec 19, 20246.156.206.096.206.20392,800
Dec 18, 20246.306.306.136.206.20318,600
Dec 17, 20246.306.356.236.296.29527,700
Dec 16, 20246.456.456.286.306.30380,600
Dec 13, 20246.476.476.336.456.45400,700
Dec 12, 20246.366.496.366.496.49821,100
Dec 11, 20246.506.506.316.366.36606,500
Dec 10, 20246.696.696.446.466.46346,400
Dec 9, 2024 0.07 Dividend
Dec 9, 20246.506.646.496.646.64762,000
Dec 6, 20246.736.806.736.806.73916,100
Dec 5, 20246.736.836.716.736.66790,500
Dec 4, 20246.846.846.666.736.66938,900
Dec 3, 20246.756.846.756.846.77748,900
Dec 2, 20246.646.726.646.726.65705,400
Nov 29, 20246.616.706.596.606.531,319,400
Nov 28, 20246.606.646.536.576.50740,500
Nov 27, 20246.456.646.456.596.52846,500
Nov 26, 20246.466.546.446.446.371,611,500
Nov 25, 20246.356.366.306.366.2978,300
Nov 22, 20246.296.356.276.356.28136,000
Nov 21, 20246.326.326.246.296.2399,600
Nov 20, 20246.206.326.206.326.25186,300
Nov 19, 20246.206.216.186.206.14645,400
Nov 18, 20246.186.196.186.196.1352,800
Nov 15, 20246.166.196.156.196.13667,100
Nov 14, 20246.136.166.136.166.10730,700
Nov 13, 20246.066.146.016.146.08244,100
Nov 12, 20246.146.156.036.106.04202,100
Nov 11, 20246.136.166.106.146.08123,400
Nov 8, 20246.186.186.106.186.12237,500
Nov 7, 20246.156.186.096.186.12226,800
Nov 6, 20246.066.156.056.156.09140,100
Nov 5, 20246.126.126.016.066.00134,300
Nov 4, 20246.126.166.046.126.061,002,500
Nov 1, 20246.186.186.086.126.06140,600
Oct 30, 20246.166.186.136.186.12167,800
Oct 29, 20246.216.216.156.166.10104,500
Oct 28, 20246.206.246.156.216.15144,100
Oct 25, 20246.166.166.156.166.10902,600
Oct 24, 20246.166.176.156.166.10768,800
Oct 23, 20246.056.166.056.166.10236,400
Oct 22, 20246.176.176.056.055.99570,600
Oct 21, 20246.196.206.076.086.02345,800
Oct 18, 20246.006.206.006.186.12484,800
Oct 17, 20245.956.025.956.005.94721,800
Oct 16, 20245.965.965.955.955.89634,700
Oct 15, 20245.955.965.945.955.89518,700
Oct 14, 20245.885.975.825.955.89499,600
Oct 11, 20245.805.895.805.895.83181,000
Oct 10, 20245.765.855.705.815.75234,300
Oct 9, 20245.805.815.605.735.67576,800
Oct 8, 20245.815.815.805.805.74170,900
Oct 7, 20245.905.905.745.805.74323,500
Oct 4, 20245.905.925.875.905.8438,000
Oct 3, 20245.925.935.895.925.86245,900
Oct 2, 20245.935.945.855.925.86293,000
Oct 1, 20245.885.955.855.935.87163,200
Sep 30, 20245.935.935.815.895.83181,500
Sep 27, 20245.935.955.915.935.87919,700
Sep 26, 20245.985.985.955.965.9083,400
Sep 25, 20245.905.985.905.975.91259,300
Sep 24, 20245.895.935.835.915.85529,900
Sep 23, 20245.775.895.765.895.83261,900
Sep 20, 20245.785.785.735.775.71234,200
Sep 19, 20245.725.785.725.785.72215,800
Sep 18, 20245.625.705.625.705.64365,800
Sep 17, 20245.605.635.535.625.56125,000
Sep 13, 20245.605.605.545.605.54199,300
Sep 12, 20245.605.645.435.595.53414,000
Sep 11, 2024 0.06 Dividend
Sep 11, 20245.755.755.485.605.54589,000
Sep 10, 20245.855.885.785.885.76421,800
Sep 9, 20245.855.855.785.855.73688,300
Sep 6, 20245.915.925.815.855.73949,600
Sep 5, 20245.965.965.825.855.73653,000
Sep 4, 20245.886.025.855.945.82255,700
Sep 3, 20246.066.065.895.935.81472,800
Sep 2, 20245.996.125.986.045.92545,300
Aug 30, 20245.905.985.905.985.86338,100
Aug 29, 20245.715.935.715.905.781,725,900
Aug 28, 20245.715.785.665.675.55161,300
Aug 27, 20245.705.755.665.705.58682,600
Aug 26, 20245.805.805.685.705.58283,600
Aug 23, 20245.775.805.755.775.65727,900
Aug 22, 20245.695.845.675.775.65640,100
Aug 21, 20245.635.695.625.675.55863,100
Aug 20, 20245.685.725.545.545.43378,900
Aug 19, 20245.475.765.475.685.56566,100
Aug 16, 20245.465.475.405.475.36319,800
Aug 15, 20245.505.505.445.455.34153,800
Aug 14, 20245.505.515.465.495.38507,900
Aug 13, 20245.465.495.395.475.36311,300
Aug 12, 20245.355.525.355.465.35491,000
Aug 9, 20245.275.405.275.355.24117,800
Aug 8, 20245.225.265.185.265.15199,900
Aug 7, 20245.205.275.135.245.1388,100
Aug 6, 20245.155.215.045.205.09746,100
Aug 5, 20245.295.295.055.215.103,227,400
Aug 2, 20245.325.325.305.305.19935,800
Aug 1, 20245.305.325.305.325.21159,300
Jul 31, 20245.305.325.305.305.19399,400
Jul 30, 20245.315.315.305.315.20117,000
Jul 29, 20245.305.315.305.305.1981,100
Jul 26, 20245.315.315.305.305.1966,000
Jul 25, 20245.305.315.305.315.20203,700
Jul 24, 20245.335.335.305.305.19252,200
Jul 23, 20245.285.365.285.315.20111,500
Jul 22, 20245.325.325.265.305.19558,900
Jul 19, 20245.315.325.305.305.19101,500
Jul 18, 20245.315.335.305.305.19131,500
Jul 17, 20245.315.345.305.315.20416,300
Jul 16, 20245.175.325.175.305.19652,400
Jul 15, 20245.185.205.175.175.06188,000
Jul 12, 20245.205.215.125.175.06321,300
Jul 11, 20245.255.255.205.215.1051,300
Jul 10, 20245.265.285.185.195.08364,200
Jul 9, 20245.265.285.255.255.14119,200
Jul 5, 20245.285.305.265.265.15335,000
Jul 4, 20245.305.345.295.305.19234,900
Jul 3, 20245.285.325.265.305.19395,700
Jul 2, 20245.355.355.245.285.17351,300
Jul 1, 20245.305.305.255.285.17187,900
Jun 28, 20245.255.305.255.295.1870,400
Jun 27, 20245.355.405.285.345.23194,600
Jun 26, 20245.205.415.205.355.24860,900
Jun 25, 20245.175.255.165.205.09278,300
Jun 24, 20245.225.245.175.185.07250,300
Jun 21, 20245.245.255.205.225.11134,700
Jun 20, 20245.395.395.195.225.11492,000
Jun 19, 20245.255.385.235.345.23697,600
Jun 18, 20245.165.255.165.235.12455,000
Jun 14, 2024 0.15 Dividend
Jun 14, 20245.205.255.105.165.05719,600
Jun 13, 20245.295.405.295.395.13529,700
Jun 12, 20245.395.395.215.285.03955,100
Jun 11, 20245.425.445.305.355.10310,800
Jun 10, 20245.405.505.355.405.14480,000
Jun 7, 20245.155.455.155.445.18858,600
Jun 6, 20245.065.155.065.154.901,158,600
Jun 5, 20245.045.055.035.054.81996,400
Jun 4, 20245.055.055.045.054.81412,800
May 31, 20245.045.065.005.044.80204,500
May 30, 20245.045.054.995.034.79468,000
May 29, 20245.055.065.035.044.80979,600
May 28, 20245.035.065.035.054.81211,300
May 27, 20245.015.055.015.054.811,299,700
May 24, 20245.055.054.995.014.77592,500
May 23, 20245.005.054.995.004.762,102,400
May 21, 20244.995.004.985.004.762,779,400
May 20, 20245.005.074.984.994.75465,400
May 17, 20244.965.024.965.004.761,701,100
May 16, 20244.984.994.954.964.721,414,600
May 15, 20245.005.004.954.984.74522,800
May 14, 20245.005.024.995.014.77263,900
May 13, 20245.005.024.995.004.76347,800
May 10, 20245.015.024.995.004.761,681,200
May 9, 20245.045.064.995.004.761,350,500
May 8, 20244.965.054.955.034.79485,400
May 7, 20244.944.994.934.934.70364,700
May 6, 20244.974.994.924.924.69679,300
May 3, 20244.965.004.934.934.70450,400
May 2, 20244.964.984.944.964.72266,200
Apr 30, 20244.914.984.914.924.69266,400
Apr 29, 20244.864.904.824.904.67439,900
Apr 26, 20244.884.884.834.844.61125,300
Apr 25, 20244.874.884.864.874.6447,900
Apr 24, 20244.864.904.854.864.63194,100
Apr 23, 20244.924.924.864.864.63185,000
Apr 22, 20244.904.914.894.914.68156,600
Apr 19, 20244.914.914.804.874.64307,500
Apr 18, 20244.854.924.854.914.68244,800
Apr 17, 20244.814.894.784.864.63517,200
Apr 16, 20244.854.854.774.824.59369,800
Apr 15, 20244.844.884.764.874.64303,500
Apr 12, 20244.884.884.844.864.63145,200
Apr 9, 20244.934.934.854.904.67133,300
Apr 8, 20244.864.954.854.934.70292,900
Apr 5, 20244.874.944.864.864.63171,600
Apr 4, 20244.714.904.714.884.65537,900
Apr 3, 20244.644.784.644.744.511,102,500
Apr 2, 20244.654.654.634.644.42779,500
Apr 1, 20244.644.654.644.644.42208,300
Mar 29, 20244.644.654.644.644.42352,900
Mar 27, 20244.644.654.644.644.42808,600
Mar 26, 20244.644.664.614.644.42661,100
Mar 25, 20244.504.654.494.644.421,496,400
Mar 22, 20244.424.514.424.504.29248,200
Mar 21, 20244.414.454.414.414.20128,700
Mar 20, 20244.454.474.414.414.2088,900
Mar 19, 20244.344.474.304.454.24327,900
Mar 18, 20244.374.414.344.344.13190,500
Mar 15, 20244.404.454.344.414.20295,900
Mar 14, 20244.424.424.364.384.17327,900
Mar 13, 20244.444.444.384.424.21224,700
Mar 12, 20244.464.464.414.444.23105,700
Mar 11, 20244.444.464.414.424.21109,500
Mar 8, 20244.434.494.414.444.23122,900
Mar 7, 20244.414.434.394.414.20311,000
Mar 6, 20244.364.424.364.394.18209,600
Mar 5, 20244.424.454.344.384.17962,900
Mar 4, 20244.474.474.424.444.23315,600
Mar 1, 20244.484.484.404.474.26674,500
Feb 29, 20244.494.514.404.504.29860,700
Feb 28, 20244.554.564.464.484.27532,200
Feb 27, 20244.544.604.544.564.34272,400
Feb 26, 20244.564.604.554.584.36346,600
Feb 23, 20244.604.604.514.564.34503,300
Feb 22, 20244.604.664.594.604.38823,700
Feb 21, 20244.604.604.594.604.38761,200
Feb 20, 20244.624.634.584.604.381,335,700
Feb 19, 20244.664.664.604.654.43771,900
Feb 16, 20244.634.664.614.654.431,299,400
Feb 15, 20244.604.604.574.604.381,176,700
Feb 14, 20244.634.644.574.604.381,493,500
Feb 13, 20244.554.664.554.664.44357,400
Feb 9, 20244.504.544.504.544.3257,300
Feb 8, 20244.464.514.454.494.28112,100
Feb 7, 20244.524.534.464.464.25202,500
Feb 6, 20244.584.594.554.554.33152,100
Feb 5, 20244.484.644.484.594.37786,400
Feb 2, 20244.394.524.394.484.27650,200
Jan 31, 20244.374.374.344.364.15173,700
Jan 30, 20244.394.424.364.374.1680,600
Jan 29, 20244.384.424.384.394.18172,900
Jan 26, 20244.374.404.344.374.16435,000
Jan 24, 20244.334.404.334.374.16119,600
Jan 23, 20244.294.434.294.324.11678,100
Jan 22, 20244.294.304.294.304.10326,600