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 |