Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.420	0.420	0.410	0.420	0.337	1,246,600
2022-11-24	0.415	0.425	0.405	0.420	0.337	3,848,700
2022-11-23	0.375	0.380	0.370	0.380	0.305	445,900
2022-11-22	0.380	0.380	0.375	0.380	0.305	514,200
2022-11-21	0.375	0.380	0.370	0.380	0.305	180,600
2022-11-17	0.380	0.390	0.375	0.390	0.313	529,600
2022-11-16	0.375	0.380	0.375	0.380	0.305	122,400
2022-11-15	0.380	0.385	0.375	0.385	0.309	393,900
2022-11-14	0.385	0.390	0.380	0.385	0.309	429,000
2022-11-11	0.390	0.390	0.385	0.385	0.309	289,800
2022-11-10	0.385	0.395	0.385	0.385	0.309	336,900
2022-11-09	0.390	0.395	0.390	0.390	0.313	203,600
2022-11-08	0.390	0.390	0.390	0.390	0.313	125,500
2022-11-07	0.395	0.395	0.390	0.390	0.313	280,000
2022-11-04	0.395	0.400	0.385	0.395	0.317	251,300
2022-11-03	0.395	0.400	0.390	0.390	0.313	642,900
2022-11-02	0.395	0.405	0.395	0.395	0.317	575,100
2022-11-01	0.405	0.405	0.395	0.395	0.317	292,400
2022-10-31	0.405	0.405	0.395	0.405	0.325	271,100
2022-10-28	0.400	0.405	0.400	0.400	0.321	385,400
2022-10-27	0.400	0.405	0.400	0.400	0.321	1,324,000
2022-10-26	0.385	0.395	0.385	0.395	0.317	703,300
2022-10-25	0.395	0.395	0.385	0.390	0.313	455,000
2022-10-21	0.385	0.395	0.385	0.385	0.309	717,200
2022-10-20	0.375	0.380	0.375	0.380	0.305	468,400
2022-10-19	0.380	0.385	0.375	0.375	0.301	533,600
2022-10-18	0.375	0.380	0.370	0.380	0.305	481,400
2022-10-17	0.375	0.375	0.365	0.370	0.297	742,500
2022-10-14	0.360	0.380	0.360	0.375	0.301	729,900
2022-10-13	0.360	0.365	0.355	0.355	0.285	108,700
2022-10-12	0.350	0.360	0.350	0.360	0.289	48,600
2022-10-11	0.360	0.360	0.350	0.350	0.281	434,200
2022-10-07	0.375	0.375	0.365	0.365	0.293	174,800
2022-10-06	0.370	0.375	0.365	0.375	0.301	389,900
2022-10-05	0.365	0.370	0.360	0.370	0.297	151,100
2022-10-04	0.355	0.360	0.355	0.360	0.289	312,100
2022-10-03	0.355	0.360	0.350	0.350	0.281	165,500
2022-09-30	0.360	0.360	0.350	0.355	0.285	818,600
2022-09-29	0.360	0.365	0.355	0.360	0.289	1,067,100
2022-09-28	0.365	0.365	0.350	0.355	0.285	1,630,800
2022-09-27	0.370	0.375	0.365	0.365	0.293	947,800
2022-09-26	0.375	0.380	0.370	0.375	0.301	605,700
2022-09-23	0.385	0.395	0.375	0.375	0.301	679,200
2022-09-22	0.385	0.390	0.380	0.385	0.309	459,600
2022-09-21	0.390	0.395	0.385	0.385	0.309	339,900
2022-09-20	0.400	0.400	0.390	0.395	0.317	419,700
2022-09-19	0.400	0.400	0.395	0.395	0.317	1,735,800
2022-09-15	0.405	0.410	0.400	0.405	0.325	1,596,300
2022-09-14	0.400	0.405	0.400	0.400	0.321	593,700
2022-09-13	0.410	0.410	0.400	0.405	0.325	292,800
2022-09-12	0.405	0.405	0.400	0.405	0.325	1,339,800
2022-09-09	0.400	0.405	0.395	0.400	0.321	572,700
2022-09-08	0.400	0.400	0.395	0.395	0.317	437,200
2022-09-07	0.400	0.410	0.395	0.395	0.317	1,644,200
2022-09-06	0.380	0.400	0.380	0.400	0.321	1,607,400
2022-09-05	0.390	0.395	0.380	0.385	0.309	1,267,100
2022-09-02	0.400	0.405	0.390	0.390	0.313	1,330,000
2022-09-01	0.415	0.415	0.400	0.400	0.321	2,139,100
2022-08-30	0.420	0.425	0.410	0.415	0.333	946,600
2022-08-29	0.420	0.420	0.410	0.415	0.333	1,488,400

← NewerPage 17 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.