Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.315	0.315	0.310	0.310	0.282	767,700
2024-05-16	0.315	0.320	0.315	0.315	0.286	536,900
2024-05-15	0.315	0.320	0.310	0.315	0.286	596,200
2024-05-14	0.320	0.320	0.315	0.315	0.286	937,200
2024-05-13	0.320	0.320	0.315	0.320	0.291	519,000
2024-05-10	0.315	0.320	0.310	0.320	0.291	628,900
2024-05-09	0.315	0.320	0.310	0.315	0.286	677,100
2024-05-08	0.315	0.315	0.315	0.315	0.286	1,602,200
2024-05-07	0.305	0.310	0.305	0.310	0.282	2,363,400
2024-05-06	0.300	0.300	0.300	0.300	0.273	701,700
2024-05-03	0.300	0.300	0.300	0.300	0.273	656,100
2024-05-02	0.300	0.300	0.300	0.300	0.273	370,300
2024-04-30	0.300	0.300	0.295	0.300	0.273	268,800
2024-04-29	0.295	0.300	0.295	0.300	0.273	771,200
2024-04-26	0.300	0.300	0.295	0.295	0.268	245,000
2024-04-25	0.295	0.295	0.295	0.295	0.268	67,600
2024-04-24	0.295	0.300	0.295	0.300	0.273	805,600
2024-04-23	0.295	0.300	0.295	0.300	0.273	462,300
2024-04-22	0.295	0.300	0.295	0.300	0.273	321,200
2024-04-19	0.295	0.295	0.295	0.295	0.268	600,000
2024-04-18	0.300	0.300	0.295	0.295	0.268	118,000
2024-04-17	0.295	0.300	0.290	0.300	0.273	1,803,700
2024-04-16	0.295	0.300	0.295	0.295	0.268	1,232,800
2024-04-15	0.300	0.300	0.295	0.295	0.268	494,500
2024-04-12	0.305	0.305	0.300	0.300	0.273	926,000
2024-04-09	0.300	0.305	0.300	0.305	0.277	1,035,500
2024-04-08	0.300	0.305	0.300	0.305	0.277	575,200
2024-04-05	0.300	0.305	0.300	0.300	0.273	1,060,100
2024-04-04	0.300	0.305	0.300	0.305	0.277	351,900
2024-04-03	0.300	0.305	0.300	0.300	0.273	732,400
2024-04-02	0.300	0.300	0.295	0.300	0.273	668,000
2024-04-01	0.300	0.305	0.300	0.300	0.273	804,700
2024-03-29	0.300	0.305	0.300	0.300	0.273	359,300
2024-03-27	0.300	0.305	0.300	0.305	0.277	405,800
2024-03-26	0.300	0.305	0.295	0.305	0.277	934,600
2024-03-25	0.300	0.305	0.300	0.300	0.273	563,500
2024-03-22	0.300	0.305	0.295	0.300	0.273	1,166,500
2024-03-21	0.305	0.305	0.300	0.305	0.277	1,155,500
2024-03-20	0.300	0.305	0.300	0.305	0.277	1,410,500
2024-03-19	0.305	0.305	0.300	0.300	0.273	791,700
2024-03-18	0.300	0.310	0.300	0.305	0.277	419,900
2024-03-15	0.305	0.305	0.300	0.305	0.277	803,100
2024-03-14	0.305	0.305	0.300	0.305	0.277	1,018,500
2024-03-13	0.305	0.310	0.305	0.305	0.277	162,500
2024-03-12	0.305	0.305	0.305	0.305	0.277	512,300
2024-03-11	0.300	0.305	0.300	0.300	0.273	390,200
2024-03-08	0.310	0.310	0.305	0.305	0.277	142,900
2024-03-07	0.305	0.310	0.300	0.310	0.282	937,200
2024-03-06	0.300	0.305	0.300	0.300	0.273	545,200
2024-03-05	0.305	0.310	0.295	0.300	0.273	2,221,900
2024-03-04	0.315	0.315	0.310	0.310	0.282	1,163,400
2024-03-01	0.315	0.315	0.310	0.315	0.286	518,200
2024-02-29	0.315	0.320	0.315	0.315	0.286	424,800
2024-02-28	0.315	0.320	0.315	0.315	0.286	549,400
2024-02-27	0.320	0.320	0.315	0.315	0.286	955,500
2024-02-26	0.325	0.325	0.315	0.315	0.286	1,551,100
2024-02-23	0.330	0.330	0.320	0.325	0.296	1,089,700
2024-02-22	0.325	0.340	0.310	0.330	0.300	9,930,500
2024-02-21	0.320	0.320	0.310	0.320	0.291	548,400
2024-02-20	0.315	0.320	0.315	0.320	0.291	718,100

← NewerPage 11 of 21 · 1,233 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.