Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.365	0.365	0.355	0.360	0.312	735,700
2023-02-27	0.365	0.365	0.360	0.360	0.312	396,900
2023-02-24	0.360	0.360	0.355	0.360	0.312	835,300
2023-02-23	0.365	0.365	0.360	0.360	0.312	446,200
2023-02-22	0.370	0.370	0.360	0.360	0.312	1,016,500
2023-02-21	0.370	0.370	0.365	0.365	0.316	757,400
2023-02-20	0.375	0.375	0.365	0.370	0.320	1,114,800
2023-02-17	0.370	0.375	0.365	0.370	0.320	1,269,600
2023-02-16	0.365	0.370	0.365	0.365	0.316	688,300
2023-02-15	0.365	0.365	0.365	0.365	0.316	384,800
2023-02-14	0.365	0.370	0.360	0.365	0.316	592,600
2023-02-13	0.365	0.370	0.360	0.365	0.316	723,400
2023-02-10	0.360	0.370	0.360	0.360	0.312	989,600
2023-02-09	0.365	0.370	0.360	0.365	0.316	613,900
2023-02-08	0.370	0.375	0.365	0.365	0.316	1,323,300
2023-02-07	0.375	0.375	0.370	0.370	0.320	662,300
2023-02-03	0.375	0.375	0.370	0.375	0.325	1,069,500
2023-02-02	0.375	0.375	0.370	0.375	0.325	662,600
2023-01-31	0.380	0.380	0.370	0.375	0.325	1,163,800
2023-01-30	0.380	0.380	0.375	0.375	0.325	1,181,600
2023-01-27	0.380	0.380	0.375	0.375	0.325	1,168,500
2023-01-26	0.380	0.380	0.370	0.380	0.329	732,400
2023-01-25	0.380	0.380	0.375	0.380	0.329	1,434,800
2023-01-20	0.370	0.380	0.365	0.375	0.325	1,227,200
2023-01-19	0.380	0.380	0.360	0.365	0.316	3,686,700
2023-01-18	0.385	0.385	0.375	0.380	0.329	1,239,500
2023-01-17	0.385	0.385	0.380	0.385	0.333	231,500
2023-01-16	0.375	0.390	0.375	0.385	0.333	1,550,100
2023-01-13	0.385	0.385	0.375	0.380	0.329	1,640,000
2023-01-12	0.385	0.385	0.380	0.385	0.333	1,362,800
2023-01-11	0.385	0.390	0.380	0.385	0.333	1,050,900
2023-01-10	0.375	0.385	0.375	0.385	0.333	2,107,800
2023-01-09	0.370	0.375	0.370	0.370	0.320	1,047,100
2023-01-06	0.365	0.370	0.360	0.370	0.320	998,600
2023-01-05	0.365	0.365	0.360	0.360	0.312	787,500
2023-01-04	0.360	0.365	0.360	0.360	0.312	633,300
2023-01-03	0.360	0.365	0.355	0.355	0.307	658,700
2022-12-30	0.360	0.370	0.360	0.360	0.312	1,060,600
2022-12-29	0.360	0.365	0.360	0.360	0.312	397,200
2022-12-28	0.360	0.365	0.360	0.360	0.312	445,300
2022-12-27	0.365	0.365	0.360	0.360	0.312	518,200
2022-12-23	0.360	0.365	0.360	0.360	0.312	785,900
2022-12-22	0.365	0.365	0.360	0.360	0.312	895,300
2022-12-21	0.365	0.375	0.355	0.360	0.312	4,467,400
2022-12-20	0.485	0.485	0.475	0.480	0.385	6,269,200
2022-12-19	0.480	0.495	0.475	0.480	0.385	8,945,600
2022-12-16	0.470	0.485	0.470	0.480	0.385	4,388,100
2022-12-15	0.480	0.480	0.475	0.475	0.381	1,642,800
2022-12-14	0.480	0.480	0.470	0.480	0.385	2,829,600
2022-12-13	0.480	0.480	0.475	0.480	0.385	2,605,700
2022-12-12	0.490	0.495	0.475	0.480	0.385	5,508,600
2022-12-09	0.460	0.495	0.460	0.485	0.389	18,868,500
2022-12-08	0.430	0.435	0.425	0.430	0.345	272,400
2022-12-07	0.430	0.435	0.425	0.435	0.349	1,145,000
2022-12-06	0.425	0.430	0.425	0.430	0.345	459,400
2022-12-05	0.435	0.440	0.430	0.430	0.345	576,500
2022-12-02	0.435	0.440	0.430	0.435	0.349	392,400
2022-12-01	0.435	0.450	0.430	0.435	0.349	1,309,900
2022-11-30	0.425	0.435	0.425	0.435	0.349	1,083,300
2022-11-29	0.420	0.430	0.420	0.425	0.341	715,500

← NewerPage 16 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.