Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.295	0.300	0.295	0.300	0.260	414,900
2023-05-26	0.295	0.300	0.295	0.300	0.260	486,000
2023-05-25	0.300	0.300	0.290	0.300	0.260	723,800
2023-05-24	0.305	0.305	0.295	0.300	0.260	290,500
2023-05-23	0.305	0.305	0.300	0.305	0.264	451,200
2023-05-22	0.310	0.310	0.300	0.305	0.264	387,500
2023-05-19	0.310	0.310	0.305	0.310	0.268	661,000
2023-05-18	0.310	0.310	0.305	0.310	0.268	971,200
2023-05-17	0.305	0.310	0.290	0.310	0.268	7,305,100
2023-05-16	0.315	0.315	0.310	0.315	0.273	197,700
2023-05-15	0.320	0.320	0.310	0.315	0.273	1,261,600
2023-05-12	0.320	0.325	0.320	0.325	0.281	1,374,300
2023-05-11	0.325	0.325	0.320	0.320	0.277	465,100
2023-05-10	0.330	0.330	0.325	0.330	0.286	136,700
2023-05-09	0.330	0.330	0.320	0.330	0.286	1,052,800
2023-05-08	0.330	0.335	0.325	0.335	0.290	200,800
2023-05-05	0.330	0.335	0.325	0.335	0.290	353,500
2023-05-03	0.335	0.335	0.325	0.335	0.290	772,000
2023-05-02	0.335	0.335	0.330	0.330	0.286	752,900
2023-04-28	0.340	0.340	0.335	0.340	0.294	221,900
2023-04-27	0.340	0.345	0.335	0.345	0.299	385,300
2023-04-26	0.340	0.340	0.335	0.340	0.294	662,100
2023-04-25	0.340	0.345	0.340	0.345	0.299	218,200
2023-04-20	0.340	0.345	0.340	0.340	0.294	379,900
2023-04-19	0.345	0.345	0.340	0.340	0.294	87,600
2023-04-18	0.340	0.350	0.340	0.350	0.303	232,800
2023-04-17	0.350	0.350	0.340	0.340	0.294	645,600
2023-04-14	0.350	0.355	0.350	0.355	0.307	63,700
2023-04-13	0.355	0.360	0.350	0.355	0.307	391,300
2023-04-12	0.355	0.360	0.350	0.355	0.307	294,000
2023-04-11	0.355	0.360	0.350	0.360	0.312	234,300
2023-04-10	0.345	0.360	0.345	0.355	0.307	927,700
2023-04-07	0.340	0.340	0.330	0.340	0.294	1,152,600
2023-04-06	0.340	0.345	0.335	0.340	0.294	612,900
2023-04-05	0.340	0.340	0.335	0.335	0.290	101,700
2023-04-04	0.340	0.345	0.340	0.340	0.294	175,800
2023-04-03	0.340	0.340	0.340	0.340	0.294	88,300
2023-03-31	0.335	0.335	0.330	0.335	0.290	257,400
2023-03-30	0.340	0.340	0.335	0.335	0.290	233,200
2023-03-29	0.335	0.340	0.330	0.340	0.294	304,800
2023-03-28	0.335	0.335	0.330	0.335	0.290	124,800
2023-03-27	0.330	0.335	0.330	0.335	0.290	502,400
2023-03-24	0.335	0.335	0.330	0.330	0.286	753,500
2023-03-23	0.330	0.335	0.330	0.335	0.290	252,000
2023-03-22	0.335	0.340	0.330	0.335	0.290	586,000
2023-03-21	0.330	0.335	0.325	0.335	0.290	291,500
2023-03-20	0.335	0.335	0.330	0.330	0.286	612,500
2023-03-17	0.335	0.340	0.335	0.335	0.290	217,400
2023-03-16	0.335	0.340	0.330	0.335	0.290	242,200
2023-03-15	0.345	0.345	0.330	0.335	0.290	553,700
2023-03-14	0.335	0.340	0.330	0.335	0.290	727,200
2023-03-13	0.345	0.345	0.330	0.335	0.290	483,900
2023-03-10	0.345	0.345	0.340	0.345	0.299	305,500
2023-03-09	0.345	0.350	0.345	0.350	0.303	225,800
2023-03-08	0.345	0.350	0.340	0.345	0.299	348,000
2023-03-07	0.350	0.350	0.345	0.350	0.303	353,400
2023-03-06	0.345	0.350	0.345	0.350	0.303	358,400
2023-03-03	0.345	0.345	0.345	0.345	0.299	500,500
2023-03-02	0.355	0.355	0.340	0.345	0.299	1,215,300
2023-03-01	0.360	0.360	0.350	0.355	0.307	1,085,700

← NewerPage 15 of 21 · 1,231 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.