Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.310	0.310	0.310	0.310	0.282	454,500
2023-11-17	0.310	0.315	0.310	0.310	0.282	339,300
2023-11-16	0.310	0.315	0.310	0.310	0.282	357,400
2023-11-15	0.315	0.315	0.310	0.310	0.282	497,300
2023-11-14	0.310	0.315	0.310	0.315	0.286	1,148,700
2023-11-10	0.325	0.335	0.325	0.325	0.281	2,168,500
2023-11-09	0.325	0.330	0.325	0.325	0.281	615,100
2023-11-08	0.325	0.325	0.320	0.325	0.281	559,000
2023-11-07	0.320	0.325	0.320	0.325	0.281	943,100
2023-11-06	0.320	0.325	0.315	0.320	0.277	686,700
2023-11-03	0.315	0.320	0.315	0.320	0.277	124,300
2023-11-02	0.315	0.315	0.310	0.315	0.273	620,000
2023-11-01	0.315	0.315	0.315	0.315	0.273	193,400
2023-10-31	0.315	0.320	0.315	0.315	0.273	1,302,000
2023-10-30	0.310	0.315	0.305	0.315	0.273	170,100
2023-10-27	0.310	0.310	0.305	0.310	0.268	199,200
2023-10-26	0.310	0.310	0.310	0.310	0.268	192,900
2023-10-25	0.315	0.315	0.310	0.310	0.268	150,700
2023-10-24	0.310	0.315	0.305	0.315	0.273	458,400
2023-10-23	0.310	0.315	0.305	0.315	0.273	502,500
2023-10-20	0.310	0.315	0.310	0.310	0.268	520,500
2023-10-19	0.315	0.315	0.310	0.315	0.273	374,900
2023-10-18	0.320	0.320	0.315	0.315	0.273	326,000
2023-10-17	0.315	0.320	0.315	0.315	0.273	415,300
2023-10-16	0.315	0.315	0.315	0.315	0.273	255,000
2023-10-13	0.315	0.315	0.315	0.315	0.273	292,500
2023-10-12	0.310	0.320	0.310	0.315	0.273	970,400
2023-10-11	0.315	0.315	0.310	0.310	0.268	161,400
2023-10-10	0.315	0.315	0.315	0.315	0.273	306,000
2023-10-09	0.315	0.320	0.310	0.315	0.273	763,900
2023-10-06	0.320	0.320	0.315	0.315	0.273	556,200
2023-10-05	0.315	0.320	0.315	0.315	0.273	405,400
2023-10-04	0.320	0.320	0.315	0.315	0.273	410,500
2023-10-03	0.320	0.320	0.315	0.320	0.277	603,900
2023-10-02	0.325	0.325	0.320	0.325	0.281	338,300
2023-09-29	0.330	0.330	0.320	0.320	0.277	200,500
2023-09-27	0.320	0.330	0.320	0.325	0.281	688,600
2023-09-26	0.320	0.325	0.320	0.320	0.277	233,800
2023-09-25	0.320	0.320	0.320	0.320	0.277	358,400
2023-09-22	0.325	0.325	0.320	0.320	0.277	285,100
2023-09-21	0.325	0.325	0.320	0.320	0.277	373,800
2023-09-20	0.330	0.330	0.320	0.325	0.281	287,000
2023-09-19	0.320	0.325	0.320	0.325	0.281	556,300
2023-09-18	0.320	0.325	0.315	0.320	0.277	474,300
2023-09-15	0.325	0.325	0.320	0.325	0.281	347,600
2023-09-14	0.320	0.325	0.315	0.320	0.277	152,100
2023-09-13	0.320	0.320	0.315	0.315	0.273	160,300
2023-09-12	0.315	0.325	0.315	0.315	0.273	222,800
2023-09-11	0.325	0.325	0.310	0.315	0.273	613,300
2023-09-08	0.330	0.330	0.320	0.320	0.277	233,600
2023-09-07	0.330	0.335	0.330	0.330	0.286	109,200
2023-09-06	0.330	0.340	0.320	0.330	0.286	1,077,500
2023-09-05	0.320	0.320	0.315	0.320	0.277	253,800
2023-09-04	0.320	0.320	0.315	0.315	0.273	1,294,200
2023-09-01	0.325	0.325	0.320	0.320	0.277	1,267,800
2023-08-30	0.330	0.330	0.310	0.325	0.281	3,245,800
2023-08-29	0.340	0.355	0.340	0.350	0.303	5,578,400
2023-08-28	0.330	0.340	0.330	0.335	0.290	987,500
2023-08-25	0.325	0.340	0.325	0.330	0.286	1,655,900
2023-08-24	0.325	0.330	0.325	0.325	0.281	170,500

← NewerPage 13 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.