Kuala Lumpur - Delayed Quote MYR

Malaysian Resources Corporation Berhad (1651.KL)

0.5000
0.0000
(0.00%)
At close: May 9 at 4:54:21 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.49500.50500.49000.50000.50007,930,000
May 8, 20250.49500.50000.48000.50000.50009,132,100
May 7, 20250.48500.50000.48000.49500.49507,969,700
May 6, 20250.47000.49500.46000.48000.48009,884,600
May 5, 20250.47000.47000.46000.47000.47009,290,200
May 2, 20250.46000.47000.45000.46500.46509,350,300
Apr 30, 2025 0.01 Dividend
Apr 30, 20250.45500.46000.44500.46000.46006,481,600
Apr 29, 20250.45000.46500.45000.45500.445010,662,000
Apr 28, 20250.44500.45500.44500.45000.44018,758,500
Apr 25, 20250.44000.44500.43500.44000.43034,396,800
Apr 24, 20250.44000.45000.43000.43500.42548,809,900
Apr 23, 20250.43500.44500.43000.44500.43527,341,300
Apr 22, 20250.43000.43500.42000.42500.41573,609,900
Apr 21, 20250.43500.44000.42500.43000.42055,371,800
Apr 18, 20250.43500.44000.43000.43500.42543,394,600
Apr 17, 20250.42500.43500.42500.43500.42544,390,600
Apr 16, 20250.43500.44500.43000.43000.42054,540,100
Apr 15, 20250.44500.45500.43000.43500.425411,218,200
Apr 14, 20250.42500.44500.42000.44000.430313,404,600
Apr 11, 20250.40500.42500.40000.41500.40596,686,400
Apr 10, 20250.42500.42500.41000.41000.40109,715,700
Apr 9, 20250.42500.42500.39000.39000.381415,659,000
Apr 8, 20250.42000.44000.42000.43000.420514,600,800
Apr 7, 20250.42500.43000.40000.41000.401025,289,500
Apr 4, 20250.43500.44500.43000.44500.435210,080,100
Apr 3, 20250.43000.45000.43000.44500.435211,364,800
Apr 2, 20250.42500.44500.42000.43500.42548,541,600
Mar 28, 20250.43500.43500.42500.43000.42056,065,100
Mar 27, 20250.42500.44000.42000.43500.42547,742,900
Mar 26, 20250.42000.43500.41500.42500.41578,128,200
Mar 25, 20250.41000.42500.40500.42000.41086,908,500
Mar 24, 20250.40500.41500.40000.40500.39612,799,000
Mar 21, 20250.41000.41500.40000.40500.39613,189,600
Mar 20, 20250.41000.42000.40500.41000.40105,377,000
Mar 19, 20250.41500.41500.40000.40500.39613,763,900
Mar 17, 20250.40500.41500.40500.41000.40106,488,200
Mar 14, 20250.39500.41000.39000.40000.39129,112,100
Mar 13, 20250.38000.40000.38000.39500.38638,921,300
Mar 12, 20250.37000.38500.36500.37500.366810,374,100
Mar 11, 20250.37000.37500.36500.37500.366823,836,700
Mar 10, 20250.39500.40500.37500.38000.371614,140,900
Mar 7, 20250.41500.42000.39500.39500.386313,940,400
Mar 6, 20250.42500.43500.41500.41500.405911,805,200
Mar 5, 20250.41500.43000.41000.42000.410811,019,400
Mar 4, 20250.44000.44000.41000.41500.40598,379,400
Mar 3, 20250.45000.45500.44000.44000.43034,544,700
Feb 28, 20250.46000.47000.44500.44500.435211,146,300
Feb 27, 20250.46000.46500.45500.46000.44994,054,500
Feb 26, 20250.45000.46500.45000.46500.45487,075,900
Feb 25, 20250.48000.48000.44000.44500.435216,042,600
Feb 24, 20250.50000.50000.48000.48000.46954,426,900
Feb 21, 20250.48500.50000.48000.49500.48416,740,900
Feb 20, 20250.49000.49000.48000.48500.47436,209,000
Feb 19, 20250.50500.50500.48500.49000.479212,701,900
Feb 18, 20250.50500.51000.50000.50500.49393,654,700
Feb 17, 20250.50500.50500.50000.50000.48904,076,800
Feb 14, 20250.52000.52500.50500.50500.49396,414,600
Feb 13, 20250.51500.52000.51000.51500.50373,826,500
Feb 12, 20250.51500.52500.51000.51500.50375,444,700
Feb 10, 20250.52000.52500.51500.52000.50862,801,000
Feb 7, 20250.51000.52500.50500.52000.50867,838,000
Feb 6, 20250.51000.51500.51000.51500.50372,303,700
Feb 5, 20250.50500.51500.50500.51000.49883,901,100
Feb 4, 20250.50000.51000.50000.50000.48905,289,700
Feb 3, 20250.49500.50500.49500.50000.48903,654,400
Jan 31, 20250.50000.50500.49500.50000.48903,847,700
Jan 28, 20250.49500.50500.48500.50000.48903,936,700
Jan 27, 20250.51000.51000.49500.49500.48419,592,900
Jan 24, 20250.52000.52500.50500.51000.498811,553,700
Jan 23, 20250.52000.53000.51000.52000.50867,962,900
Jan 22, 20250.52500.53000.51500.52000.50869,349,500
Jan 21, 20250.50000.52000.49500.51500.503712,195,900
Jan 20, 20250.50000.50000.48500.50000.48909,900,800
Jan 17, 20250.49000.49500.47500.49000.479213,704,100
Jan 16, 20250.50500.51000.48500.49000.479218,201,200
Jan 15, 20250.51000.52000.49500.50000.489013,428,200
Jan 14, 20250.51000.52000.50500.51000.49888,593,400
Jan 13, 20250.51500.51500.50000.51000.498812,984,800
Jan 10, 20250.51000.52000.51000.51500.50375,182,600
Jan 9, 20250.53000.53000.51000.51000.498813,936,300
Jan 8, 20250.53000.54000.52500.53000.518410,162,500
Jan 7, 20250.54500.54500.53000.53000.518416,065,100
Jan 6, 20250.55000.55500.54000.54500.533013,333,300
Jan 3, 20250.52500.55500.52500.55000.537931,095,100
Jan 2, 20250.52500.53000.52000.52500.51357,500,800
Dec 31, 20240.52000.52500.51500.52500.513510,368,000
Dec 30, 20240.51000.53000.51000.52000.508612,186,900
Dec 27, 20240.50500.52000.50000.51500.503716,607,300
Dec 26, 20240.49500.50500.49500.50500.49397,784,400
Dec 24, 20240.49500.50000.49500.49500.48414,108,800
Dec 23, 20240.50000.51000.49500.49500.48415,807,400
Dec 20, 20240.49500.50500.49000.50000.48908,944,400
Dec 19, 20240.50000.50000.49000.49500.484124,053,500
Dec 18, 20240.51500.52000.50500.51500.503712,375,000
Dec 17, 20240.52000.52000.51000.51500.50379,341,900
Dec 16, 20240.52500.53500.51500.51500.503711,098,800
Dec 13, 20240.52000.53000.52000.52500.51359,128,400
Dec 12, 20240.52000.52000.51500.51500.50375,256,400
Dec 11, 20240.52000.52500.51500.52000.50866,292,900
Dec 10, 20240.52500.53000.51500.52000.508611,166,500
Dec 9, 20240.54000.54000.52000.52500.513513,128,600
Dec 6, 20240.53500.54500.53000.54000.52818,243,000
Dec 5, 20240.54000.54500.53000.53500.523213,643,600
Dec 4, 20240.53000.54500.52500.53500.523228,198,500
Dec 3, 20240.51500.53000.51500.52500.513514,486,400
Dec 2, 20240.53000.53500.51000.51500.503715,084,800
Nov 29, 20240.52500.53500.52500.52500.513512,391,100
Nov 28, 20240.52500.53000.52000.52500.51357,720,700
Nov 27, 20240.51500.53000.51500.52500.51355,068,000
Nov 26, 20240.52500.52500.51500.51500.50374,999,300
Nov 25, 20240.52500.53000.52000.52500.51354,246,000
Nov 22, 20240.52000.53000.50500.52500.513514,373,000
Nov 21, 20240.52500.52500.51500.51500.50375,853,000
Nov 20, 20240.53000.53500.51500.52000.50867,733,200
Nov 19, 20240.52500.53500.52500.53000.51846,011,700
Nov 18, 20240.53000.54000.51500.52500.51359,839,100
Nov 15, 20240.53000.53500.52500.53000.51845,779,500
Nov 14, 20240.54000.55000.53000.53000.518411,955,700
Nov 13, 20240.53000.54500.53000.54000.52817,835,900
Nov 12, 20240.57000.57500.52500.53000.518421,935,100
Nov 11, 20240.57000.57500.56000.56500.55265,537,200
Nov 8, 20240.58000.58000.57000.57000.55755,236,100
Nov 7, 20240.59000.59000.57000.58000.567320,828,800
Nov 6, 20240.56500.58500.56500.58500.572111,107,300
Nov 5, 20240.57500.58000.56500.56500.55266,937,500
Nov 4, 20240.56000.58000.55500.57500.56247,675,500
Nov 1, 20240.55500.56000.54500.55500.54286,510,600
Oct 30, 20240.56500.56500.55000.55500.542811,623,600
Oct 29, 20240.57000.57500.56500.56500.55267,126,500
Oct 28, 20240.58000.58500.56500.57000.557510,868,400
Oct 25, 20240.58500.58500.57500.58500.57218,202,200
Oct 24, 20240.59500.59500.58000.58500.57218,416,500
Oct 23, 20240.59500.60500.59000.59500.581912,547,100
Oct 22, 20240.59500.60500.59000.59500.58197,908,800
Oct 21, 20240.58500.60000.57500.59500.581916,956,600
Oct 18, 20240.61000.62000.60500.60500.591713,357,000
Oct 17, 20240.61500.62500.61000.61500.601514,862,600
Oct 16, 20240.62000.63000.60500.61500.601520,217,300
Oct 15, 20240.60500.62500.59000.62000.606423,374,300
Oct 14, 20240.61000.61500.59500.60500.59178,530,100
Oct 11, 20240.60000.61500.59500.61000.596615,070,100
Oct 10, 20240.58500.61500.58500.60000.586836,651,000
Oct 9, 20240.58500.59000.57500.58000.567319,977,600
Oct 8, 20240.56500.58500.55500.58000.567323,280,200
Oct 7, 20240.57000.57500.56500.57000.557512,371,300
Oct 4, 20240.57500.57500.56000.56500.552615,202,100
Oct 3, 20240.58500.59500.57500.57500.56248,900,600
Oct 2, 20240.59500.60000.57500.58000.567316,463,800
Oct 1, 20240.59000.60500.59000.60000.586813,876,200
Sep 30, 20240.59000.60000.58500.59000.577010,081,400
Sep 27, 20240.61000.61500.59000.59000.577016,598,800
Sep 26, 20240.60000.61000.59000.60500.591720,119,200
Sep 25, 20240.63500.64000.59500.60000.586823,513,400
Sep 24, 20240.64000.65000.62000.63000.616216,699,500
Sep 23, 20240.63500.65500.63000.64000.625925,419,400
Sep 20, 20240.64000.64500.63000.63000.616222,112,700
Sep 19, 20240.60000.64000.60000.63500.621041,747,600
Sep 18, 20240.61000.61500.59000.59500.581910,857,600
Sep 17, 20240.60500.61500.59500.61000.596615,810,000
Sep 13, 20240.57500.61000.57500.60000.586836,943,200
Sep 12, 20240.55500.58000.55500.57500.562410,603,800
Sep 11, 20240.56500.56500.54500.55000.537912,313,900
Sep 10, 20240.58000.58500.55500.56500.552612,644,300
Sep 9, 20240.57000.58000.56500.57500.562413,409,800
Sep 6, 20240.56500.59000.56500.57500.562421,793,100
Sep 5, 20240.59500.60000.56000.56500.552622,295,500
Sep 4, 20240.59500.61500.58500.59500.581920,426,500
Sep 3, 20240.60000.63500.60000.61500.601531,688,400
Sep 2, 20240.56000.62500.54500.59500.581958,738,200
Aug 30, 20240.51500.55000.51000.55000.537917,850,800
Aug 29, 20240.50500.52500.50500.51500.503711,822,500
Aug 28, 20240.53000.54500.50500.50500.493911,021,800
Aug 27, 20240.53500.54000.52000.53000.51847,256,600
Aug 26, 20240.55500.55500.53500.53500.52324,839,300
Aug 23, 20240.57000.57000.54500.54500.53309,253,700
Aug 22, 20240.57500.57500.57000.57000.55752,431,500
Aug 21, 20240.56500.58000.56500.57500.56248,084,100
Aug 20, 20240.57000.57500.56000.56500.552610,491,500
Aug 19, 20240.57500.58000.56500.56500.552610,489,800
Aug 16, 20240.57000.58000.57000.57000.55754,420,800
Aug 15, 20240.57000.57500.55500.57000.557512,799,100
Aug 14, 20240.57500.58000.56500.56500.55265,231,800
Aug 13, 20240.57000.57500.55500.56500.55265,833,900
Aug 12, 20240.57500.59000.56500.57000.557516,149,200
Aug 9, 20240.55000.57500.54500.56500.552625,871,900
Aug 8, 20240.53000.54500.52000.53500.523221,099,200
Aug 7, 20240.52000.55000.50000.54500.533031,039,900
Aug 6, 20240.49500.52500.47500.52000.508644,703,800
Aug 5, 20240.55500.56000.47000.48500.474359,439,900
Aug 2, 20240.60000.60000.56500.57500.562432,969,800
Aug 1, 20240.62500.62500.60000.60500.591716,516,200
Jul 31, 20240.62500.62500.61000.62000.606411,854,900
Jul 30, 20240.63500.64500.62000.62000.606412,082,900
Jul 29, 20240.63500.64000.63000.63500.62108,100,800
Jul 26, 20240.62500.63000.62000.63000.61627,553,200
Jul 25, 20240.64500.65000.62000.62000.606426,211,900
Jul 24, 20240.66500.67000.64500.65000.635710,588,900
Jul 23, 20240.66000.67500.65500.66500.650419,054,800
Jul 22, 20240.67500.67500.63500.65500.640623,321,000
Jul 19, 20240.69000.69500.67000.67000.655322,510,100
Jul 18, 20240.68000.70000.67500.69500.679744,786,700
Jul 17, 20240.64500.69000.64500.68000.665168,253,300
Jul 16, 20240.65000.66000.63500.64500.630812,887,300
Jul 15, 20240.64000.66500.64000.65000.635725,405,400
Jul 12, 20240.65500.67000.64500.65000.635723,891,800
Jul 11, 20240.64000.66000.63500.65000.635720,714,800
Jul 10, 20240.63000.64000.62000.64000.625911,863,200
Jul 9, 20240.64500.65000.62500.63000.616210,767,300
Jul 5, 20240.65000.65500.64000.64500.63084,675,900
Jul 4, 20240.65500.66000.64000.65000.635721,254,500
Jul 3, 20240.62000.66000.61500.65500.640633,640,600
Jul 2, 20240.61000.62500.61000.61500.601514,229,100
Jul 1, 20240.60500.61500.59500.61000.596621,151,100
Jun 28, 20240.60500.61000.59000.60500.591721,193,600
Jun 27, 20240.62500.62500.60000.60000.586823,919,900
Jun 26, 20240.61500.63000.61500.62000.606411,110,000
Jun 25, 20240.62000.63000.61500.62000.606418,515,800
Jun 24, 20240.64000.64000.61500.62000.606419,368,700
Jun 21, 20240.64000.65500.63500.64000.625918,386,400
Jun 20, 20240.64500.65000.63500.64000.62599,544,600
Jun 19, 20240.66500.67000.64000.64500.630815,518,100
Jun 18, 20240.67000.67500.65500.66000.64558,630,800
Jun 14, 20240.68000.68000.66000.66500.650415,449,400
Jun 13, 20240.67500.69000.67500.68000.665115,366,300
Jun 12, 20240.68500.69500.67500.68000.665124,458,200
Jun 11, 20240.65500.69000.65000.68500.669955,016,400
Jun 10, 20240.66500.66500.65500.65500.640612,729,400
Jun 7, 20240.66000.67000.65000.66000.645527,653,300
Jun 6, 20240.63500.66000.63500.65500.640644,531,800
Jun 5, 20240.64000.64000.62500.63500.621022,871,500
Jun 4, 20240.65500.66000.63000.64000.625922,703,000
May 31, 20240.67500.68000.65000.65500.640661,518,500
May 30, 20240.67000.69500.66500.69500.679719,195,500
May 29, 20240.68500.68500.67000.68000.665112,766,800
May 28, 20240.69500.70000.68000.68500.66999,170,900
May 27, 20240.69500.70500.69000.69500.679712,910,500
May 24, 20240.70500.70500.68500.69000.674819,865,800
May 23, 20240.71000.71500.69500.71000.694424,829,800
May 21, 20240.73000.73000.70000.71000.694433,699,600
May 20, 20240.72000.74000.71500.73000.714041,821,400
May 17, 20240.69500.72500.69500.71500.699344,070,000
May 16, 20240.69500.70000.68500.69500.67978,387,600
May 15, 20240.70500.71000.68500.69000.674816,667,100
May 14, 20240.69500.70500.69000.70500.689526,438,300
May 13, 20240.70000.70500.68500.69000.674820,618,900
May 10, 20240.69500.73000.69000.69500.679787,837,900
May 9, 20240.68000.70000.67500.69000.674819,927,400

Related Tickers

5073.KL Naim Holdings Berhad
0.9400
+8.05%
 
9679.KL WCT Holdings Berhad
0.6350
-1.55%
 
1368.KL UEM Edgenta Berhad
0.8400
+5.66%
 
7145.KL Txcd Berhad
0.0950
0.00%
 
7007.KL ARK Resources Holdings Berhad
0.2500
+6.38%
 
5169.KL Ho Hup Construction Company Berhad
0.0750
-6.25%
 
0353.KL
0.3550
+1.43%
 
5398.KL Gamuda Berhad
4.5000
0.00%
 
5263.KL Sunway Construction Group Berhad
4.7400
-0.21%
 
0296.KL HE Group Berhad
0.2550
+2.00%