Bursa Malaysia · 1651 · stock
Malaysian Resources Corporation Berhad (1651) stock price history
Every Bursa Malaysia trading session of Malaysian Resources Corporation Berhad from Jan 3, 2000 to Sep 29, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1651 adjusted close, 2000 to 2026
- MYR 3.24
- All time high, 2000
- MYR 0.5400
- 52 week high, MYR 0.2600 low
- 6,680
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1651 key facts
- Malaysian Resources Corporation Berhad (1651) closed at MYR 0.2900 on Sep 29, 2026 on Bursa Malaysia.
- 1651's all time high close is MYR 3.24, set on Feb 21, 2000; its all time low close is MYR 0.2485 on May 25, 2005.
- 1651's 52 week range is MYR 0.2600 to MYR 0.5400.
- 1651 returned -46.3% over the year to Sep 29, 2026 and -18.2% over five years.
- Over ten years 1651 returned -70%, -11.2% a year compounded.
- 1651's deepest drawdown was -92.3% from Feb 22, 2000 to May 25, 2005.
- DataCedar holds 6,680 daily sessions of 1651 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1651 price chart, 2000 to 2026
1651 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -9.4% |
| 6 months | +3.6% |
| Year to date | -22.7% |
| 1 year | -46.3% |
| 3 years | -34.6% |
| 5 years | -18.2% |
| 10 years | -69.6% |
| Since Jan 3, 2000 | -82.5% |
| Compound annual growth, 26.7 years | -6.3% |
1651 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 3.24 on Feb 21, 2000
- All time low close
- MYR 0.2485 on May 25, 2005
- 52 week high
- MYR 0.5400 on Sep 29, 2025
- 52 week low
- MYR 0.2600 on Mar 31, 2026
- Deepest drawdown
- -92.3% from Feb 22, 2000 to May 25, 2005, not yet recovered
- Best single session
- +27.6% on Jul 12, 2018
- Worst single session
- -34.2% on Mar 10, 2008
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2007, +145%
- Worst calendar year
- 2008, -72%
1651 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.3800 | MYR 0.4100 | MYR 0.2600 | MYR 0.2900 | -23.7% | 2.9B | 185 |
| 2025 | MYR 0.5135 | MYR 0.5700 | MYR 0.3570 | MYR 0.3800 | -26.0% | 2B | 244 |
| 2024 | MYR 0.4288 | MYR 0.7237 | MYR 0.4288 | MYR 0.5135 | +19.7% | 6B | 247 |
| 2023 | MYR 0.2752 | MYR 0.4963 | MYR 0.2659 | MYR 0.4288 | +55.8% | 5.2B | 244 |
| 2022 | MYR 0.3226 | MYR 0.3732 | MYR 0.2613 | MYR 0.2752 | -14.7% | 1.4B | 243 |
| 2021 | MYR 0.4094 | MYR 0.4717 | MYR 0.2999 | MYR 0.3226 | -23.7% | 1.7B | 245 |
| 2020 | MYR 0.6361 | MYR 0.6622 | MYR 0.2440 | MYR 0.4228 | -33.5% | 2.5B | 247 |
| 2019 | MYR 0.5299 | MYR 0.9829 | MYR 0.5128 | MYR 0.6361 | +21.0% | 2.5B | 246 |
| 2018 | MYR 0.9331 | MYR 1.09 | MYR 0.4749 | MYR 0.5256 | -43.7% | 5.1B | 243 |
| 2017 | MYR 0.9476 | MYR 1.28 | MYR 0.7248 | MYR 0.9331 | -1.5% | 2.4B | 253 |
| 2016 | MYR 0.8928 | MYR 1.01 | MYR 0.7267 | MYR 0.9476 | +6.1% | 622.9M | 250 |
| 2015 | MYR 0.8402 | MYR 1.06 | MYR 0.5545 | MYR 0.8928 | +7.1% | 853.5M | 246 |
| 2014 | MYR 0.8759 | MYR 1.22 | MYR 0.7172 | MYR 0.8333 | -4.9% | 604M | 247 |
| 2013 | MYR 1.06 | MYR 1.25 | MYR 0.8198 | MYR 0.8759 | -16.6% | 1.2B | 246 |
| 2012 | MYR 1.45 | MYR 1.52 | MYR 1.04 | MYR 1.05 | -27.4% | 1.2B | 245 |
| 2011 | MYR 1.31 | MYR 1.74 | MYR 0.9918 | MYR 1.45 | +9.3% | 1.6B | 244 |
| 2010 | MYR 0.8449 | MYR 1.52 | MYR 0.7803 | MYR 1.32 | +57.9% | 1.7B | 249 |
| 2009 | MYR 0.4347 | MYR 0.9245 | MYR 0.4347 | MYR 0.8388 | +94.3% | 3.5B | 248 |
| 2008 | MYR 1.52 | MYR 1.94 | MYR 0.2939 | MYR 0.4316 | -72.1% | 3.8B | 248 |
| 2007 | MYR 0.6303 | MYR 1.98 | MYR 0.6182 | MYR 1.55 | +145.2% | 4B | 249 |
| 2006 | MYR 0.3273 | MYR 0.6666 | MYR 0.3273 | MYR 0.6303 | +92.6% | 3B | 259 |
| 2005 | MYR 0.4666 | MYR 0.4939 | MYR 0.2394 | MYR 0.3273 | -29.9% | 643.1M | 247 |
| 2004 | MYR 0.5515 | MYR 0.6848 | MYR 0.4121 | MYR 0.4666 | -15.4% | 716.9M | 262 |
| 2003 | MYR 0.4697 | MYR 0.7636 | MYR 0.4424 | MYR 0.5515 | +17.4% | 1.4B | 261 |
| 2002 | MYR 0.7515 | MYR 1.20 | MYR 0.4697 | MYR 0.4697 | -37.5% | 774.1M | 261 |
| 2001 | MYR 0.8060 | MYR 1.05 | MYR 0.6030 | MYR 0.7515 | -6.8% | 1B | 261 |
| 2000 | MYR 1.51 | MYR 3.30 | MYR 0.7878 | MYR 0.8060 | n/a | 1.8B | 260 |
1651 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.2900 | -6.5% |
| August 2026 | MYR 0.3100 | 0.0% |
| July 2026 | MYR 0.3100 | -4.6% |
| June 2026 | MYR 0.3250 | 0.0% |
| May 2026 | MYR 0.3250 | -8.5% |
| April 2026 | MYR 0.3550 | +34.0% |
| March 2026 | MYR 0.2650 | -14.5% |
| February 2026 | MYR 0.3100 | -11.4% |
| January 2026 | MYR 0.3500 | -7.9% |
| December 2025 | MYR 0.3800 | -6.2% |
| November 2025 | MYR 0.4050 | -10.0% |
| October 2025 | MYR 0.4500 | -14.3% |
About the 1651 data
Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1651/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
1651 share price history
