Malaysian Bulk Carriers Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	0.290	0.295	0.290	0.290	0.264	496,700
2024-08-14	0.295	0.295	0.290	0.290	0.264	255,000
2024-08-13	0.295	0.295	0.290	0.290	0.264	268,900
2024-08-12	0.295	0.295	0.290	0.290	0.264	219,700
2024-08-09	0.300	0.300	0.290	0.295	0.268	1,310,600
2024-08-08	0.285	0.295	0.280	0.290	0.264	906,300
2024-08-07	0.280	0.290	0.275	0.290	0.264	1,476,300
2024-08-06	0.280	0.285	0.270	0.285	0.259	2,214,200
2024-08-05	0.300	0.300	0.275	0.280	0.255	3,563,300
2024-08-02	0.305	0.305	0.295	0.300	0.273	1,246,800
2024-08-01	0.305	0.305	0.305	0.305	0.277	257,100
2024-07-31	0.310	0.315	0.305	0.305	0.277	490,600
2024-07-30	0.310	0.310	0.310	0.310	0.282	336,700
2024-07-29	0.310	0.310	0.310	0.310	0.282	652,000
2024-07-26	0.310	0.315	0.310	0.310	0.282	648,600
2024-07-25	0.310	0.315	0.310	0.310	0.282	1,418,000
2024-07-24	0.310	0.315	0.310	0.315	0.286	180,300
2024-07-23	0.310	0.315	0.310	0.310	0.282	459,600
2024-07-22	0.315	0.315	0.310	0.310	0.282	792,200
2024-07-19	0.315	0.320	0.315	0.315	0.286	265,500
2024-07-18	0.315	0.320	0.315	0.315	0.286	537,700
2024-07-17	0.315	0.320	0.315	0.320	0.291	350,000
2024-07-16	0.315	0.315	0.310	0.315	0.286	592,500
2024-07-15	0.315	0.315	0.310	0.315	0.286	707,600
2024-07-12	0.315	0.320	0.310	0.315	0.286	567,600
2024-07-11	0.310	0.315	0.310	0.310	0.282	533,400
2024-07-10	0.310	0.315	0.310	0.310	0.282	419,700
2024-07-09	0.320	0.320	0.310	0.315	0.286	1,579,400
2024-07-05	0.330	0.335	0.315	0.320	0.291	2,771,000
2024-07-04	0.325	0.335	0.325	0.330	0.300	988,900
2024-07-03	0.325	0.335	0.325	0.325	0.296	1,869,400
2024-07-02	0.325	0.330	0.320	0.325	0.296	718,400
2024-07-01	0.325	0.330	0.320	0.325	0.296	2,468,100
2024-06-28	0.320	0.330	0.320	0.330	0.300	474,800
2024-06-27	0.325	0.330	0.320	0.325	0.296	310,700
2024-06-26	0.315	0.330	0.315	0.325	0.296	2,060,200
2024-06-25	0.320	0.325	0.315	0.315	0.286	1,548,900
2024-06-24	0.325	0.330	0.320	0.320	0.291	1,564,700
2024-06-21	0.325	0.330	0.325	0.325	0.296	293,300
2024-06-20	0.325	0.335	0.320	0.325	0.296	1,249,900
2024-06-19	0.335	0.335	0.325	0.325	0.296	564,000
2024-06-18	0.330	0.335	0.325	0.335	0.305	1,430,900
2024-06-14	0.325	0.335	0.320	0.325	0.296	1,066,700
2024-06-13	0.320	0.330	0.315	0.320	0.291	2,141,000
2024-06-12	0.340	0.340	0.320	0.320	0.291	4,234,000
2024-06-11	0.345	0.350	0.325	0.335	0.305	2,928,300
2024-06-10	0.325	0.355	0.320	0.345	0.314	8,893,900
2024-06-07	0.320	0.330	0.320	0.320	0.291	1,488,500
2024-06-06	0.325	0.325	0.315	0.320	0.291	1,363,900
2024-06-05	0.325	0.330	0.320	0.325	0.296	1,932,500
2024-06-04	0.320	0.330	0.315	0.320	0.291	3,681,000
2024-05-31	0.315	0.315	0.305	0.310	0.282	1,249,900
2024-05-30	0.310	0.315	0.310	0.315	0.286	988,900
2024-05-29	0.310	0.315	0.310	0.310	0.282	918,900
2024-05-28	0.315	0.315	0.310	0.310	0.282	529,400
2024-05-27	0.320	0.320	0.310	0.315	0.286	2,446,900
2024-05-24	0.325	0.335	0.325	0.335	0.305	2,874,800
2024-05-23	0.320	0.335	0.320	0.325	0.296	5,209,000
2024-05-21	0.320	0.325	0.315	0.320	0.291	1,260,900
2024-05-20	0.315	0.320	0.310	0.315	0.286	2,326,200

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0170 MYR
2024-12-09	0.0160 MYR
2023-11-14	0.0150 MYR
2022-12-21	0.0350 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.