Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.325	0.330	0.325	0.325	0.281	127,900
2023-08-22	0.330	0.330	0.325	0.325	0.281	308,000
2023-08-21	0.325	0.330	0.325	0.325	0.281	419,500
2023-08-18	0.325	0.325	0.320	0.325	0.281	205,400
2023-08-17	0.330	0.330	0.320	0.325	0.281	558,200
2023-08-16	0.330	0.340	0.330	0.335	0.290	513,400
2023-08-15	0.315	0.335	0.315	0.335	0.290	2,549,200
2023-08-14	0.315	0.315	0.310	0.315	0.273	926,500
2023-08-11	0.315	0.315	0.310	0.310	0.268	490,000
2023-08-10	0.305	0.315	0.305	0.315	0.273	1,248,700
2023-08-09	0.305	0.310	0.305	0.305	0.264	58,500
2023-08-08	0.310	0.310	0.305	0.305	0.264	490,800
2023-08-07	0.310	0.315	0.305	0.310	0.268	342,600
2023-08-04	0.310	0.310	0.305	0.305	0.264	122,900
2023-08-03	0.310	0.310	0.310	0.310	0.268	136,800
2023-08-02	0.315	0.315	0.310	0.315	0.273	288,400
2023-08-01	0.305	0.315	0.305	0.315	0.273	403,600
2023-07-31	0.305	0.310	0.305	0.305	0.264	469,600
2023-07-28	0.310	0.310	0.310	0.310	0.268	592,200
2023-07-27	0.315	0.315	0.310	0.310	0.268	309,500
2023-07-26	0.310	0.315	0.310	0.315	0.273	184,600
2023-07-25	0.305	0.310	0.305	0.310	0.268	390,400
2023-07-24	0.310	0.315	0.305	0.310	0.268	393,200
2023-07-21	0.310	0.315	0.310	0.315	0.273	505,300
2023-07-20	0.315	0.315	0.310	0.310	0.268	360,200
2023-07-18	0.310	0.315	0.305	0.315	0.273	989,500
2023-07-17	0.315	0.315	0.305	0.305	0.264	688,200
2023-07-14	0.310	0.315	0.310	0.315	0.273	642,300
2023-07-13	0.310	0.310	0.305	0.310	0.268	131,000
2023-07-12	0.305	0.310	0.305	0.310	0.268	295,000
2023-07-11	0.300	0.305	0.300	0.300	0.260	360,300
2023-07-10	0.300	0.305	0.300	0.305	0.264	34,000
2023-07-07	0.300	0.310	0.300	0.305	0.264	693,500
2023-07-06	0.305	0.305	0.300	0.300	0.260	131,500
2023-07-05	0.305	0.310	0.305	0.305	0.264	334,000
2023-07-04	0.305	0.310	0.305	0.305	0.264	92,300
2023-07-03	0.305	0.305	0.300	0.305	0.264	130,000
2023-06-30	0.305	0.310	0.300	0.310	0.268	229,300
2023-06-28	0.300	0.305	0.300	0.305	0.264	54,800
2023-06-27	0.305	0.305	0.300	0.300	0.260	754,800
2023-06-26	0.310	0.315	0.305	0.310	0.268	150,100
2023-06-23	0.310	0.320	0.310	0.315	0.273	213,900
2023-06-22	0.310	0.315	0.305	0.315	0.273	242,800
2023-06-21	0.305	0.310	0.300	0.310	0.268	452,300
2023-06-20	0.300	0.305	0.300	0.305	0.264	251,200
2023-06-19	0.300	0.305	0.300	0.305	0.264	402,300
2023-06-16	0.300	0.305	0.300	0.305	0.264	62,000
2023-06-15	0.300	0.300	0.295	0.300	0.260	89,200
2023-06-14	0.300	0.305	0.300	0.305	0.264	283,500
2023-06-13	0.300	0.305	0.295	0.305	0.264	407,700
2023-06-12	0.305	0.305	0.295	0.300	0.260	424,300
2023-06-09	0.305	0.305	0.300	0.300	0.260	252,000
2023-06-08	0.300	0.305	0.300	0.305	0.264	62,500
2023-06-07	0.305	0.305	0.300	0.305	0.264	1,083,700
2023-06-06	0.310	0.310	0.300	0.305	0.264	408,100
2023-06-02	0.305	0.310	0.300	0.310	0.268	176,700
2023-06-01	0.305	0.305	0.300	0.305	0.264	494,100
2023-05-31	0.300	0.310	0.300	0.305	0.264	388,400
2023-05-30	0.295	0.305	0.295	0.300	0.260	989,600
2023-05-29	0.295	0.300	0.295	0.300	0.260	414,900

← NewerPage 14 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.