Malaysian Resources Corp. Bhd. (1651) Historical Prices

Time Period

Events

MY:1651 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.26	0.26	0.25	0.26	0.26	0.00%	1,702,900	0.22
Nov 10, 2026	0.26	0.26	0.25	0.26	0.26	0.00%	3,568,100	0.45
Nov 09, 2026	0.26	0.26	0.25	0.26	0.26	0.00%	0	0.00
Nov 06, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	9,438,800	1.11
Nov 05, 2026	0.27	0.27	0.26	0.26	0.26	0.00%	10,756,100	1.23
Nov 04, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	9,380,400	1.00
Nov 03, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	2,606,100	0.25
Nov 02, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	5,727,500	0.54
Oct 30, 2026	0.26	0.27	0.26	0.27	0.27	+1.92%	2,094,500	0.20
Oct 29, 2026	0.27	0.27	0.26	0.26	0.26	0.00%	7,686,700	0.72
Oct 28, 2026	0.27	0.27	0.26	0.26	0.26	0.00%	2,098,500	0.20
Oct 27, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	8,404,600	0.79
Oct 26, 2026	0.26	0.27	0.26	0.27	0.27	+1.92%	6,691,200	0.63
Oct 23, 2026	0.25	0.26	0.25	0.26	0.26	+4.00%	6,756,000	0.64
Oct 22, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	9,092,500	0.87
Oct 21, 2026	0.26	0.26	0.26	0.26	0.26	+1.96%	4,172,200	0.40
Oct 20, 2026	0.26	0.26	0.26	0.26	0.26	0.00%	3,232,800	0.31
Oct 19, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	8,660,100	0.82
Oct 16, 2026	0.26	0.26	0.26	0.26	0.26	+1.96%	3,805,800	0.36
Oct 15, 2026	0.27	0.27	0.25	0.26	0.26	-3.77%	29,357,900	2.89
Oct 14, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	9,076,400	0.88
Oct 13, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	3,618,300	0.33
Oct 12, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	19,617,800	1.79
Oct 09, 2026	0.28	0.29	0.28	0.28	0.28	+1.82%	10,021,000	0.89
Oct 08, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	1,761,200	0.15
Oct 07, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	9,247,300	0.81
Oct 06, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	5,336,200	0.46
Oct 05, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	4,639,400	0.40
Oct 02, 2026	0.29	0.29	0.28	0.29	0.29	+1.75%	4,017,000	0.35
Oct 01, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	13,557,400	1.15
Sep 30, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	6,590,400	0.56
Sep 29, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	12,108,700	1.04
Sep 28, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	3,450,500	0.30
Sep 25, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	3,985,400	0.34
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	+1.75%	4,572,400	0.38
Sep 23, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	2,995,300	0.25
Sep 22, 2026	0.29	0.30	0.29	0.29	0.29	+3.57%	10,652,000	0.89
Sep 21, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	12,003,200	1.01
Sep 18, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	15,618,600	1.32
Sep 17, 2026	0.30	0.30	0.29	0.30	0.30	+1.69%	3,030,300	0.25
Sep 16, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Sep 15, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	11,957,200	0.94
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	0.00%	10,044,600	0.80
Sep 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	2,437,200	0.19
Sep 10, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	3,329,900	0.26
Sep 09, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	3,252,800	0.25
Sep 08, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	3,808,200	0.29
Sep 07, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	3,104,800	0.24
Sep 04, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	3,168,700	0.24
Sep 03, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	10,653,700	0.82

Malaysian Resources Corp. Bhd. historical prices

Malaysian Resources Corp. Bhd. (1651) Historical Prices

Become an Expert with TipRanks Premium