Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,527.41
+403.89(+0.64%)
CMC Crypto 200
1,318.67
+41.69(+3.26%)

Malaysian Resources Corporation Berhad (1651.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.6650

0.0000

(0.00%)

At close: 04:59PM MYT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.6700	0.6700	0.6550	0.6650	0.6650	8,352,000
02 May 2024	0.6700	0.6700	0.6600	0.6650	0.6650	3,606,500
30 Apr 2024	0.6750	0.6850	0.6600	0.6700	0.6700	14,842,500
30 Apr 2024	0.01 Dividend
29 Apr 2024	0.6750	0.6850	0.6700	0.6800	0.6700	10,658,100
26 Apr 2024	0.6750	0.6850	0.6700	0.6750	0.6651	6,712,900
25 Apr 2024	0.6850	0.7000	0.6750	0.6800	0.6700	14,883,300
24 Apr 2024	0.6800	0.6900	0.6800	0.6850	0.6749	17,339,100
23 Apr 2024	0.6700	0.6800	0.6600	0.6750	0.6651	21,485,500
22 Apr 2024	0.6350	0.6700	0.6350	0.6650	0.6552	20,993,800
19 Apr 2024	0.6500	0.6600	0.6200	0.6300	0.6207	52,125,200
18 Apr 2024	0.6550	0.6600	0.6450	0.6500	0.6404	13,551,700
17 Apr 2024	0.6500	0.6650	0.6400	0.6600	0.6503	36,419,800
16 Apr 2024	0.6850	0.6850	0.6450	0.6550	0.6454	64,177,200
15 Apr 2024	0.7100	0.7100	0.6800	0.6900	0.6799	36,124,700
12 Apr 2024	0.6700	0.7150	0.6650	0.7150	0.7045	44,580,900
09 Apr 2024	0.6800	0.6850	0.6650	0.6650	0.6552	24,404,700
08 Apr 2024	0.6600	0.6800	0.6550	0.6750	0.6651	21,204,900
05 Apr 2024	0.6500	0.6600	0.6450	0.6550	0.6454	11,767,600
04 Apr 2024	0.6450	0.6600	0.6450	0.6550	0.6454	13,776,000
03 Apr 2024	0.6600	0.6700	0.6400	0.6450	0.6355	26,840,300
02 Apr 2024	0.6600	0.6700	0.6550	0.6650	0.6552	16,198,000
01 Apr 2024	0.6750	0.6850	0.6600	0.6600	0.6503	25,889,800
29 Mar 2024	0.6600	0.6750	0.6550	0.6750	0.6651	14,747,800
27 Mar 2024	0.6650	0.6800	0.6500	0.6600	0.6503	39,295,200
26 Mar 2024	0.6350	0.6750	0.6350	0.6650	0.6552	38,907,000
25 Mar 2024	0.6350	0.6400	0.6250	0.6350	0.6257	15,852,100
22 Mar 2024	0.6250	0.6400	0.6200	0.6350	0.6257	29,109,800
21 Mar 2024	0.6100	0.6300	0.6100	0.6200	0.6109	25,682,500
20 Mar 2024	0.6100	0.6150	0.6050	0.6100	0.6010	9,793,700
19 Mar 2024	0.6150	0.6200	0.6050	0.6050	0.5961	14,544,300
18 Mar 2024	0.6050	0.6250	0.6050	0.6150	0.6060	23,653,200
15 Mar 2024	0.5950	0.6100	0.5800	0.6000	0.5912	20,746,800
14 Mar 2024	0.5750	0.5950	0.5700	0.5900	0.5813	20,722,700
13 Mar 2024	0.5750	0.5900	0.5700	0.5800	0.5715	24,530,200
12 Mar 2024	0.5600	0.5700	0.5600	0.5700	0.5616	5,799,200
11 Mar 2024	0.5600	0.5650	0.5550	0.5550	0.5468	8,660,800
08 Mar 2024	0.5750	0.5800	0.5550	0.5600	0.5518	15,498,500
07 Mar 2024	0.5550	0.5800	0.5550	0.5750	0.5665	16,734,300
06 Mar 2024	0.5750	0.5750	0.5550	0.5550	0.5468	15,840,200
05 Mar 2024	0.5800	0.5850	0.5550	0.5750	0.5665	27,948,100
04 Mar 2024	0.5900	0.5900	0.5700	0.5750	0.5665	10,552,100
01 Mar 2024	0.5900	0.6050	0.5800	0.5850	0.5764	19,088,300
29 Feb 2024	0.5850	0.5900	0.5700	0.5850	0.5764	17,586,800
28 Feb 2024	0.6050	0.6100	0.5900	0.5900	0.5813	11,731,200
27 Feb 2024	0.6000	0.6100	0.5900	0.6000	0.5912	10,740,000
26 Feb 2024	0.6100	0.6100	0.5850	0.6000	0.5912	32,572,700
23 Feb 2024	0.6100	0.6100	0.6000	0.6050	0.5961	19,582,100
22 Feb 2024	0.6050	0.6100	0.6000	0.6050	0.5961	23,374,500
21 Feb 2024	0.6350	0.6350	0.6050	0.6050	0.5961	39,500,500
20 Feb 2024	0.6250	0.6400	0.6200	0.6350	0.6257	24,003,100
19 Feb 2024	0.6200	0.6300	0.6100	0.6250	0.6158	21,534,800
16 Feb 2024	0.6150	0.6250	0.6100	0.6150	0.6060	14,647,200
15 Feb 2024	0.6250	0.6350	0.6100	0.6100	0.6010	27,779,200
14 Feb 2024	0.6150	0.6250	0.6150	0.6250	0.6158	15,015,200
13 Feb 2024	0.6150	0.6250	0.6100	0.6250	0.6158	23,812,500
09 Feb 2024	0.6050	0.6200	0.5950	0.6100	0.6010	17,471,700
08 Feb 2024	0.5800	0.6100	0.5800	0.6050	0.5961	24,668,100
07 Feb 2024	0.6050	0.6100	0.5750	0.5850	0.5764	45,613,100
06 Feb 2024	0.5950	0.6100	0.5850	0.6050	0.5961	54,714,500
05 Feb 2024	0.6100	0.6250	0.5850	0.5950	0.5863	68,253,000
02 Feb 2024	0.6400	0.6400	0.6000	0.6150	0.6060	86,998,600
31 Jan 2024	0.6350	0.6650	0.6250	0.6500	0.6404	73,780,700
30 Jan 2024	0.6400	0.6550	0.6200	0.6350	0.6257	52,266,500
29 Jan 2024	0.6500	0.7050	0.6350	0.6450	0.6355	169,242,600
26 Jan 2024	0.5900	0.6800	0.5900	0.6500	0.6404	267,246,800
24 Jan 2024	0.5350	0.5950	0.5250	0.5800	0.5715	180,529,400
23 Jan 2024	0.5350	0.5500	0.5250	0.5350	0.5271	53,226,000
22 Jan 2024	0.5150	0.5350	0.5150	0.5300	0.5222	44,710,900
19 Jan 2024	0.5000	0.5200	0.4950	0.5150	0.5074	38,002,900
18 Jan 2024	0.5250	0.5250	0.4800	0.5000	0.4926	69,543,000
17 Jan 2024	0.5100	0.5250	0.5000	0.5200	0.5124	51,788,600
16 Jan 2024	0.5450	0.5500	0.5000	0.5100	0.5025	131,852,200
15 Jan 2024	0.4800	0.5400	0.4800	0.5350	0.5271	122,119,500
12 Jan 2024	0.4750	0.4900	0.4700	0.4800	0.4729	28,763,300
11 Jan 2024	0.4800	0.4850	0.4650	0.4700	0.4631	21,906,700
10 Jan 2024	0.4750	0.4850	0.4750	0.4750	0.4680	24,657,500
09 Jan 2024	0.4950	0.4950	0.4700	0.4750	0.4680	20,587,400
08 Jan 2024	0.4900	0.5100	0.4850	0.4900	0.4828	89,986,000
05 Jan 2024	0.4700	0.4900	0.4700	0.4900	0.4828	26,639,500
04 Jan 2024	0.4700	0.4850	0.4700	0.4700	0.4631	43,044,200
03 Jan 2024	0.4450	0.4800	0.4450	0.4700	0.4631	37,168,500
02 Jan 2024	0.4450	0.4550	0.4450	0.4500	0.4434	16,241,400
29 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4385	5,190,100
28 Dec 2023	0.4500	0.4550	0.4450	0.4500	0.4434	7,054,000
27 Dec 2023	0.4500	0.4550	0.4450	0.4550	0.4483	4,316,100
26 Dec 2023	0.4500	0.4550	0.4450	0.4550	0.4483	7,755,400
22 Dec 2023	0.4500	0.4550	0.4400	0.4450	0.4385	8,943,300
21 Dec 2023	0.4500	0.4500	0.4450	0.4500	0.4434	3,690,300
20 Dec 2023	0.4500	0.4550	0.4450	0.4450	0.4385	3,916,000
19 Dec 2023	0.4450	0.4600	0.4450	0.4500	0.4434	23,259,100
18 Dec 2023	0.4500	0.4550	0.4400	0.4450	0.4385	13,216,800
15 Dec 2023	0.4450	0.4500	0.4400	0.4500	0.4434	7,851,000
14 Dec 2023	0.4400	0.4500	0.4350	0.4450	0.4385	24,989,300
13 Dec 2023	0.4400	0.4450	0.4350	0.4350	0.4286	6,298,600
12 Dec 2023	0.4400	0.4450	0.4300	0.4400	0.4335	10,636,700
11 Dec 2023	0.4250	0.4450	0.4250	0.4400	0.4335	21,820,900
08 Dec 2023	0.4150	0.4250	0.4150	0.4200	0.4138	9,679,800
07 Dec 2023	0.4200	0.4200	0.4150	0.4150	0.4089	3,584,900
06 Dec 2023	0.4200	0.4300	0.4200	0.4200	0.4138	2,131,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,527.41+403.89(+0.64%)

CMC Crypto 2001,318.67+41.69(+3.26%)

Malaysian Resources Corporation Berhad (1651.KL)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,527.41
+403.89(+0.64%)

CMC Crypto 200
1,318.67
+41.69(+3.26%)