Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.425	0.440	0.415	0.425	0.341	5,549,700
2022-08-25	0.430	0.440	0.425	0.425	0.341	1,984,600
2022-08-24	0.430	0.435	0.420	0.425	0.341	1,438,600
2022-08-23	0.420	0.450	0.420	0.430	0.345	4,678,000
2022-08-22	0.420	0.425	0.415	0.425	0.341	1,621,600
2022-08-19	0.420	0.425	0.415	0.425	0.341	752,000
2022-08-18	0.430	0.435	0.415	0.420	0.337	2,980,500
2022-08-17	0.420	0.435	0.415	0.430	0.345	2,234,100
2022-08-16	0.400	0.425	0.400	0.410	0.329	2,953,600
2022-08-15	0.405	0.410	0.395	0.405	0.325	2,066,300
2022-08-12	0.420	0.420	0.405	0.405	0.325	1,342,600
2022-08-11	0.410	0.425	0.400	0.420	0.337	1,753,800
2022-08-10	0.405	0.405	0.395	0.405	0.325	973,900
2022-08-09	0.415	0.420	0.400	0.400	0.321	1,717,000
2022-08-08	0.430	0.445	0.410	0.415	0.333	2,487,800
2022-08-05	0.415	0.440	0.410	0.430	0.345	2,965,500
2022-08-04	0.405	0.415	0.405	0.415	0.333	1,198,200
2022-08-03	0.390	0.405	0.390	0.405	0.325	1,137,700
2022-08-02	0.400	0.400	0.390	0.390	0.313	1,671,300
2022-08-01	0.410	0.410	0.395	0.410	0.329	1,277,800
2022-07-29	0.415	0.420	0.410	0.410	0.329	801,000
2022-07-28	0.415	0.420	0.415	0.415	0.333	1,087,400
2022-07-27	0.405	0.410	0.395	0.410	0.329	2,334,100
2022-07-26	0.405	0.410	0.400	0.405	0.325	1,596,900
2022-07-25	0.375	0.405	0.375	0.400	0.321	4,948,800
2022-07-22	0.365	0.380	0.360	0.375	0.301	2,250,300
2022-07-21	0.340	0.365	0.340	0.360	0.289	3,420,000
2022-07-20	0.340	0.345	0.335	0.340	0.273	1,563,000
2022-07-19	0.330	0.345	0.330	0.340	0.273	1,528,900
2022-07-18	0.335	0.335	0.325	0.330	0.265	3,632,600
2022-07-15	0.325	0.330	0.320	0.325	0.261	1,114,400
2022-07-14	0.325	0.325	0.320	0.325	0.261	1,169,700
2022-07-13	0.330	0.335	0.320	0.325	0.261	1,387,500
2022-07-12	0.330	0.335	0.320	0.335	0.269	1,173,800
2022-07-08	0.345	0.355	0.330	0.330	0.265	1,406,800
2022-07-07	0.355	0.360	0.345	0.345	0.277	567,600
2022-07-06	0.365	0.370	0.355	0.355	0.285	1,186,800
2022-07-05	0.375	0.375	0.365	0.365	0.293	691,100
2022-07-04	0.375	0.380	0.375	0.375	0.301	833,700
2022-07-01	0.370	0.370	0.365	0.370	0.297	319,100
2022-06-30	0.375	0.375	0.365	0.365	0.293	927,300
2022-06-29	0.375	0.380	0.375	0.375	0.301	533,400
2022-06-28	0.380	0.385	0.375	0.380	0.305	890,000
2022-06-27	0.375	0.385	0.370	0.375	0.301	690,800
2022-06-24	0.370	0.375	0.365	0.375	0.301	511,600
2022-06-23	0.375	0.375	0.365	0.365	0.293	591,100
2022-06-22	0.380	0.385	0.370	0.375	0.301	1,055,500
2022-06-21	0.370	0.385	0.370	0.380	0.305	1,398,800
2022-06-20	0.385	0.385	0.360	0.370	0.297	1,101,400
2022-06-17	0.385	0.385	0.380	0.380	0.305	999,200
2022-06-16	0.395	0.400	0.385	0.385	0.309	1,501,800
2022-06-15	0.385	0.390	0.385	0.385	0.309	1,080,300
2022-06-14	0.390	0.395	0.385	0.390	0.313	1,479,100
2022-06-13	0.425	0.425	0.395	0.395	0.317	2,195,400
2022-06-10	0.430	0.430	0.425	0.425	0.341	513,900
2022-06-09	0.445	0.445	0.430	0.435	0.349	672,600
2022-06-08	0.435	0.445	0.435	0.440	0.353	488,300
2022-06-07	0.445	0.445	0.430	0.435	0.349	599,800
2022-06-03	0.440	0.450	0.440	0.445	0.357	955,900
2022-06-02	0.450	0.455	0.440	0.440	0.353	1,053,400

← NewerPage 18 of 21 · 1,234 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.