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
63,578.18 +1,741.88 (+2.82%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
MBM Resources Berhad (5983.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM 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 | 4.9600 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 450,400 |
| 02 May 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9600 | 4.9600 | 266,200 |
| 30 Apr 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9200 | 4.9200 | 266,400 |
| 29 Apr 2024 | 4.8600 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | 439,900 |
| 26 Apr 2024 | 4.8800 | 4.8800 | 4.8300 | 4.8400 | 4.8400 | 125,300 |
| 25 Apr 2024 | 4.8700 | 4.8800 | 4.8600 | 4.8700 | 4.8700 | 47,900 |
| 24 Apr 2024 | 4.8600 | 4.9000 | 4.8500 | 4.8600 | 4.8600 | 194,100 |
| 23 Apr 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8600 | 4.8600 | 185,000 |
| 22 Apr 2024 | 4.9000 | 4.9100 | 4.8900 | 4.9100 | 4.9100 | 156,600 |
| 19 Apr 2024 | 4.9100 | 4.9100 | 4.8000 | 4.8700 | 4.8700 | 307,500 |
| 18 Apr 2024 | 4.8500 | 4.9200 | 4.8500 | 4.9100 | 4.9100 | 244,800 |
| 17 Apr 2024 | 4.8100 | 4.8900 | 4.7800 | 4.8600 | 4.8600 | 517,200 |
| 16 Apr 2024 | 4.8500 | 4.8500 | 4.7700 | 4.8200 | 4.8200 | 369,800 |
| 15 Apr 2024 | 4.8400 | 4.8800 | 4.7600 | 4.8700 | 4.8700 | 303,500 |
| 12 Apr 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8600 | 4.8600 | 145,200 |
| 09 Apr 2024 | 4.9300 | 4.9300 | 4.8500 | 4.9000 | 4.9000 | 133,300 |
| 08 Apr 2024 | 4.8600 | 4.9500 | 4.8500 | 4.9300 | 4.9300 | 292,900 |
| 05 Apr 2024 | 4.8700 | 4.9400 | 4.8600 | 4.8600 | 4.8600 | 171,600 |
| 04 Apr 2024 | 4.7100 | 4.9000 | 4.7100 | 4.8800 | 4.8800 | 537,900 |
| 03 Apr 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7400 | 4.7400 | 1,102,500 |
| 02 Apr 2024 | 4.6500 | 4.6500 | 4.6300 | 4.6400 | 4.6400 | 779,500 |
| 01 Apr 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6400 | 4.6400 | 208,300 |
| 29 Mar 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6400 | 4.6400 | 352,900 |
| 27 Mar 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6400 | 4.6400 | 808,600 |
| 26 Mar 2024 | 4.6400 | 4.6600 | 4.6100 | 4.6400 | 4.6400 | 661,100 |
| 25 Mar 2024 | 4.5000 | 4.6500 | 4.4900 | 4.6400 | 4.6400 | 1,496,400 |
| 22 Mar 2024 | 4.4200 | 4.5100 | 4.4200 | 4.5000 | 4.5000 | 248,200 |
| 21 Mar 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4100 | 4.4100 | 128,700 |
| 20 Mar 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4100 | 4.4100 | 88,900 |
| 19 Mar 2024 | 4.3400 | 4.4700 | 4.3000 | 4.4500 | 4.4500 | 327,900 |
| 18 Mar 2024 | 4.3700 | 4.4100 | 4.3400 | 4.3400 | 4.3400 | 190,500 |
| 15 Mar 2024 | 4.4000 | 4.4500 | 4.3400 | 4.4100 | 4.4100 | 295,900 |
| 14 Mar 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | 327,900 |
| 13 Mar 2024 | 4.4400 | 4.4400 | 4.3800 | 4.4200 | 4.4200 | 224,700 |
| 12 Mar 2024 | 4.4600 | 4.4600 | 4.4100 | 4.4400 | 4.4400 | 105,700 |
| 11 Mar 2024 | 4.4400 | 4.4600 | 4.4100 | 4.4200 | 4.4200 | 109,500 |
| 08 Mar 2024 | 4.4300 | 4.4900 | 4.4100 | 4.4400 | 4.4400 | 122,900 |
| 07 Mar 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4100 | 4.4100 | 311,000 |
| 06 Mar 2024 | 4.3600 | 4.4200 | 4.3600 | 4.3900 | 4.3900 | 209,600 |
| 05 Mar 2024 | 4.4200 | 4.4500 | 4.3400 | 4.3800 | 4.3800 | 962,900 |
| 04 Mar 2024 | 4.4700 | 4.4700 | 4.4200 | 4.4400 | 4.4400 | 315,600 |
| 01 Mar 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4700 | 4.4700 | 674,500 |
| 29 Feb 2024 | 4.4900 | 4.5100 | 4.4000 | 4.5000 | 4.5000 | 860,700 |
| 28 Feb 2024 | 4.5500 | 4.5600 | 4.4600 | 4.4800 | 4.4800 | 532,200 |
| 27 Feb 2024 | 4.5400 | 4.6000 | 4.5400 | 4.5600 | 4.5600 | 272,400 |
| 26 Feb 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5800 | 4.5800 | 346,600 |
| 23 Feb 2024 | 4.6000 | 4.6000 | 4.5100 | 4.5600 | 4.5600 | 503,300 |
| 22 Feb 2024 | 4.6000 | 4.6600 | 4.5900 | 4.6000 | 4.6000 | 823,700 |
| 21 Feb 2024 | 4.6000 | 4.6000 | 4.5900 | 4.6000 | 4.6000 | 761,200 |
| 20 Feb 2024 | 4.6200 | 4.6300 | 4.5800 | 4.6000 | 4.6000 | 1,335,700 |
| 19 Feb 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6500 | 4.6500 | 771,900 |
| 16 Feb 2024 | 4.6300 | 4.6600 | 4.6100 | 4.6500 | 4.6500 | 1,299,400 |
| 15 Feb 2024 | 4.6000 | 4.6000 | 4.5700 | 4.6000 | 4.6000 | 1,176,700 |
| 14 Feb 2024 | 4.6300 | 4.6400 | 4.5700 | 4.6000 | 4.6000 | 1,493,500 |
| 13 Feb 2024 | 4.5500 | 4.6600 | 4.5500 | 4.6600 | 4.6600 | 357,400 |
| 09 Feb 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.5400 | 57,300 |
| 08 Feb 2024 | 4.4600 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 112,100 |
| 07 Feb 2024 | 4.5200 | 4.5300 | 4.4600 | 4.4600 | 4.4600 | 202,500 |
| 06 Feb 2024 | 4.5800 | 4.5900 | 4.5500 | 4.5500 | 4.5500 | 152,100 |
| 05 Feb 2024 | 4.4800 | 4.6400 | 4.4800 | 4.5900 | 4.5900 | 786,400 |
| 02 Feb 2024 | 4.3900 | 4.5200 | 4.3900 | 4.4800 | 4.4800 | 650,200 |
| 31 Jan 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3600 | 4.3600 | 173,700 |
| 30 Jan 2024 | 4.3900 | 4.4200 | 4.3600 | 4.3700 | 4.3700 | 80,600 |
| 29 Jan 2024 | 4.3800 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 172,900 |
| 26 Jan 2024 | 4.3700 | 4.4000 | 4.3400 | 4.3700 | 4.3700 | 435,000 |
| 24 Jan 2024 | 4.3300 | 4.4000 | 4.3300 | 4.3700 | 4.3700 | 119,600 |
| 23 Jan 2024 | 4.2900 | 4.4300 | 4.2900 | 4.3200 | 4.3200 | 678,100 |
| 22 Jan 2024 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 4.3000 | 326,600 |
| 19 Jan 2024 | 4.2900 | 4.3100 | 4.2900 | 4.3000 | 4.3000 | 533,800 |
| 18 Jan 2024 | 4.3100 | 4.3200 | 4.2900 | 4.3000 | 4.3000 | 1,078,100 |
| 17 Jan 2024 | 4.3000 | 4.3100 | 4.2900 | 4.3000 | 4.3000 | 953,300 |
| 16 Jan 2024 | 4.3000 | 4.3200 | 4.2900 | 4.3000 | 4.3000 | 719,800 |
| 15 Jan 2024 | 4.3200 | 4.3200 | 4.2900 | 4.3000 | 4.3000 | 968,700 |
| 12 Jan 2024 | 4.3100 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 781,400 |
| 11 Jan 2024 | 4.2900 | 4.3100 | 4.2900 | 4.3000 | 4.3000 | 679,000 |
| 10 Jan 2024 | 4.2900 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 738,800 |
| 09 Jan 2024 | 4.3000 | 4.3300 | 4.2900 | 4.3000 | 4.3000 | 771,400 |
| 08 Jan 2024 | 4.3100 | 4.3200 | 4.2900 | 4.3000 | 4.3000 | 1,289,000 |
| 05 Jan 2024 | 4.3100 | 4.3200 | 4.2400 | 4.3000 | 4.3000 | 1,633,900 |
| 04 Jan 2024 | 4.2300 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 1,628,700 |
| 03 Jan 2024 | 4.1700 | 4.2300 | 4.1700 | 4.2000 | 4.2000 | 4,154,900 |
| 02 Jan 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1700 | 4.1700 | 1,010,300 |
| 29 Dec 2023 | 4.2600 | 4.2800 | 4.2300 | 4.2400 | 4.2400 | 142,900 |
| 28 Dec 2023 | 4.2800 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 311,900 |
| 27 Dec 2023 | 4.3000 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 322,400 |
| 26 Dec 2023 | 4.2500 | 4.3200 | 4.2300 | 4.3200 | 4.3200 | 1,558,000 |
| 22 Dec 2023 | 4.1400 | 4.3500 | 4.1200 | 4.3100 | 4.3100 | 3,100,100 |
| 21 Dec 2023 | 4.3300 | 4.3300 | 4.0700 | 4.1800 | 4.1800 | 9,292,900 |
| 20 Dec 2023 | 4.5000 | 4.5300 | 4.4000 | 4.4800 | 4.4800 | 403,800 |
| 19 Dec 2023 | 4.4700 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 165,400 |
| 18 Dec 2023 | 4.5000 | 4.5900 | 4.4500 | 4.4900 | 4.4900 | 586,600 |
| 15 Dec 2023 | 4.5000 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 162,700 |
| 14 Dec 2023 | 4.4500 | 4.5200 | 4.4400 | 4.4600 | 4.4600 | 674,800 |
| 13 Dec 2023 | 4.3100 | 4.4900 | 4.3100 | 4.4600 | 4.4600 | 619,500 |
| 12 Dec 2023 | 4.2200 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 254,500 |
| 11 Dec 2023 | 4.2300 | 4.2800 | 4.2100 | 4.2200 | 4.2200 | 179,100 |
| 08 Dec 2023 | 4.3300 | 4.3300 | 4.2000 | 4.2200 | 4.2200 | 624,300 |
| 08 Dec 2023 | 0.07 Dividend | |||||
| 07 Dec 2023 | 4.4900 | 4.4900 | 4.4500 | 4.4600 | 4.3900 | 451,600 |
| 06 Dec 2023 | 4.4600 | 4.4800 | 4.4500 | 4.4700 | 4.3998 | 281,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.