Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.450	0.460	0.450	0.450	0.361	852,300
2022-05-31	0.465	0.465	0.450	0.450	0.361	2,861,600
2022-05-30	0.490	0.490	0.465	0.470	0.377	2,964,700
2022-05-27	0.505	0.505	0.495	0.500	0.401	370,700
2022-05-26	0.495	0.515	0.490	0.505	0.405	1,515,500
2022-05-25	0.495	0.505	0.490	0.490	0.393	921,100
2022-05-24	0.510	0.510	0.495	0.495	0.397	900,000
2022-05-23	0.505	0.510	0.490	0.510	0.409	939,900
2022-05-20	0.505	0.515	0.505	0.510	0.409	1,158,200
2022-05-19	0.490	0.505	0.490	0.495	0.397	1,212,200
2022-05-18	0.500	0.500	0.495	0.495	0.397	516,800
2022-05-17	0.490	0.500	0.490	0.500	0.401	1,126,000
2022-05-13	0.490	0.500	0.485	0.490	0.393	849,100
2022-05-12	0.500	0.500	0.480	0.485	0.389	1,118,300
2022-05-11	0.500	0.500	0.490	0.500	0.401	627,500
2022-05-10	0.485	0.495	0.485	0.490	0.393	1,012,100
2022-05-09	0.515	0.515	0.485	0.485	0.389	2,904,500
2022-05-06	0.530	0.535	0.510	0.520	0.417	2,559,800
2022-05-05	0.555	0.560	0.535	0.535	0.430	3,462,800
2022-04-29	0.550	0.555	0.545	0.545	0.438	3,492,500
2022-04-28	0.540	0.550	0.535	0.545	0.438	2,286,800
2022-04-27	0.535	0.550	0.535	0.540	0.434	1,981,800
2022-04-26	0.555	0.565	0.540	0.540	0.434	3,333,900
2022-04-25	0.530	0.560	0.530	0.545	0.438	9,491,900
2022-04-22	0.525	0.535	0.525	0.535	0.430	1,506,300
2022-04-21	0.530	0.540	0.525	0.525	0.421	2,035,500
2022-04-20	0.525	0.540	0.525	0.530	0.425	2,374,400
2022-04-18	0.525	0.525	0.515	0.520	0.417	963,200
2022-04-15	0.515	0.525	0.510	0.525	0.421	1,863,700
2022-04-14	0.510	0.515	0.510	0.510	0.409	230,500
2022-04-13	0.505	0.520	0.505	0.505	0.405	1,387,700
2022-04-12	0.505	0.510	0.500	0.505	0.405	813,600
2022-04-11	0.520	0.520	0.505	0.505	0.405	930,200
2022-04-08	0.515	0.525	0.510	0.520	0.417	913,600
2022-04-07	0.530	0.530	0.515	0.515	0.413	1,241,100
2022-04-06	0.530	0.550	0.530	0.530	0.425	3,000,600
2022-04-05	0.515	0.540	0.515	0.535	0.430	4,548,300
2022-04-04	0.500	0.510	0.500	0.510	0.409	1,417,000
2022-04-01	0.495	0.500	0.495	0.500	0.401	210,400
2022-03-31	0.490	0.500	0.490	0.495	0.397	331,300
2022-03-30	0.500	0.500	0.490	0.490	0.393	667,300
2022-03-29	0.495	0.495	0.485	0.490	0.393	382,500
2022-03-28	0.505	0.505	0.490	0.495	0.397	711,900
2022-03-25	0.495	0.505	0.490	0.500	0.401	1,699,200
2022-03-24	0.475	0.495	0.470	0.490	0.393	1,101,300
2022-03-23	0.470	0.475	0.470	0.475	0.381	761,100
2022-03-22	0.475	0.480	0.470	0.475	0.381	801,400
2022-03-21	0.480	0.480	0.470	0.475	0.381	546,800
2022-03-18	0.480	0.485	0.475	0.485	0.389	387,700
2022-03-17	0.470	0.490	0.465	0.485	0.389	887,900
2022-03-16	0.470	0.475	0.465	0.475	0.381	743,500
2022-03-15	0.480	0.480	0.470	0.475	0.381	1,093,900
2022-03-14	0.480	0.485	0.475	0.480	0.385	529,300
2022-03-11	0.465	0.485	0.455	0.480	0.385	834,600
2022-03-10	0.470	0.480	0.460	0.460	0.369	1,349,700
2022-03-09	0.445	0.465	0.435	0.465	0.373	1,380,200
2022-03-08	0.435	0.455	0.425	0.450	0.361	1,561,500
2022-03-07	0.470	0.475	0.435	0.440	0.353	3,332,200
2022-03-04	0.495	0.495	0.465	0.470	0.377	3,082,400
2022-03-03	0.495	0.505	0.495	0.495	0.397	1,287,700

← NewerPage 19 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.