Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.315	0.320	0.315	0.315	0.286	557,300
2024-02-16	0.315	0.320	0.315	0.315	0.286	399,000
2024-02-15	0.315	0.320	0.315	0.315	0.286	519,600
2024-02-14	0.315	0.315	0.315	0.315	0.286	223,100
2024-02-13	0.320	0.320	0.310	0.320	0.291	466,900
2024-02-09	0.315	0.315	0.315	0.315	0.286	26,700
2024-02-08	0.315	0.320	0.315	0.315	0.286	383,200
2024-02-07	0.320	0.325	0.315	0.315	0.286	235,000
2024-02-06	0.315	0.320	0.315	0.320	0.291	224,600
2024-02-05	0.320	0.325	0.315	0.315	0.286	1,337,700
2024-02-02	0.325	0.325	0.320	0.320	0.291	868,700
2024-01-31	0.335	0.335	0.325	0.325	0.296	921,500
2024-01-30	0.335	0.340	0.330	0.335	0.305	967,600
2024-01-29	0.325	0.345	0.325	0.340	0.309	3,245,000
2024-01-26	0.320	0.325	0.320	0.325	0.296	1,720,700
2024-01-24	0.325	0.325	0.315	0.315	0.286	1,458,300
2024-01-23	0.315	0.325	0.315	0.325	0.296	841,200
2024-01-22	0.315	0.315	0.305	0.315	0.286	2,848,900
2024-01-19	0.310	0.325	0.310	0.310	0.282	365,600
2024-01-18	0.325	0.325	0.305	0.315	0.286	1,609,200
2024-01-17	0.330	0.330	0.320	0.320	0.291	724,100
2024-01-16	0.330	0.335	0.325	0.325	0.296	1,118,200
2024-01-15	0.315	0.330	0.315	0.330	0.300	737,500
2024-01-12	0.320	0.325	0.315	0.315	0.286	750,300
2024-01-11	0.325	0.325	0.320	0.320	0.291	428,300
2024-01-10	0.335	0.335	0.325	0.325	0.296	430,500
2024-01-09	0.330	0.340	0.330	0.335	0.305	2,408,200
2024-01-08	0.320	0.330	0.320	0.330	0.300	3,069,500
2024-01-05	0.320	0.320	0.310	0.320	0.291	657,200
2024-01-04	0.310	0.320	0.310	0.320	0.291	1,576,300
2024-01-03	0.310	0.315	0.305	0.315	0.286	1,928,900
2024-01-02	0.310	0.310	0.305	0.310	0.282	887,500
2023-12-29	0.305	0.310	0.305	0.310	0.282	1,844,400
2023-12-28	0.310	0.310	0.305	0.305	0.277	361,800
2023-12-27	0.310	0.310	0.305	0.310	0.282	370,000
2023-12-26	0.310	0.310	0.305	0.310	0.282	433,400
2023-12-22	0.315	0.315	0.310	0.310	0.282	123,500
2023-12-21	0.310	0.315	0.305	0.315	0.286	941,900
2023-12-20	0.310	0.310	0.305	0.305	0.277	222,900
2023-12-19	0.310	0.315	0.305	0.310	0.282	468,300
2023-12-18	0.305	0.310	0.305	0.310	0.282	1,075,400
2023-12-15	0.305	0.310	0.300	0.300	0.273	546,900
2023-12-14	0.305	0.305	0.305	0.305	0.277	103,200
2023-12-13	0.305	0.305	0.305	0.305	0.277	619,400
2023-12-12	0.305	0.305	0.300	0.300	0.273	114,700
2023-12-11	0.305	0.305	0.300	0.305	0.277	148,700
2023-12-08	0.305	0.305	0.300	0.300	0.273	156,600
2023-12-07	0.305	0.305	0.300	0.300	0.273	457,500
2023-12-06	0.310	0.310	0.305	0.305	0.277	170,200
2023-12-05	0.305	0.310	0.305	0.310	0.282	258,000
2023-12-04	0.305	0.305	0.300	0.305	0.277	561,900
2023-12-01	0.305	0.310	0.305	0.305	0.277	178,100
2023-11-30	0.305	0.310	0.300	0.305	0.277	639,100
2023-11-29	0.310	0.310	0.305	0.310	0.282	544,300
2023-11-28	0.305	0.310	0.305	0.310	0.282	901,700
2023-11-27	0.310	0.310	0.310	0.310	0.282	278,300
2023-11-24	0.310	0.310	0.305	0.310	0.282	195,900
2023-11-23	0.305	0.310	0.300	0.310	0.282	830,500
2023-11-22	0.305	0.310	0.300	0.305	0.277	438,900
2023-11-21	0.310	0.310	0.305	0.305	0.277	239,900

← NewerPage 12 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.