Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.350	0.350	0.350	0.350	0.350	121,200
2026-07-23	0.350	0.355	0.350	0.350	0.350	310,200
2026-07-22	0.355	0.355	0.350	0.350	0.350	216,000
2026-07-21	0.350	0.360	0.350	0.350	0.350	207,000
2026-07-20	0.360	0.360	0.350	0.350	0.350	161,200
2026-07-17	0.350	0.350	0.350	0.350	0.350	327,000
2026-07-16	0.350	0.355	0.350	0.350	0.350	12,700
2026-07-15	0.350	0.350	0.350	0.350	0.350	464,700
2026-07-14	0.355	0.360	0.350	0.350	0.350	106,500
2026-07-13	0.365	0.365	0.345	0.350	0.350	452,900
2026-07-10	0.340	0.365	0.340	0.360	0.360	428,800
2026-07-09	0.345	0.345	0.340	0.340	0.340	88,400
2026-07-08	0.340	0.340	0.340	0.340	0.340	123,500
2026-07-07	0.350	0.350	0.340	0.340	0.340	69,300
2026-07-06	0.340	0.345	0.340	0.340	0.340	217,800
2026-07-03	0.340	0.340	0.330	0.340	0.340	81,000
2026-07-02	0.340	0.340	0.340	0.340	0.340	8,500
2026-07-01	0.330	0.330	0.330	0.330	0.330	33,600
2026-06-30	0.350	0.350	0.330	0.340	0.340	76,300
2026-06-29	0.340	0.340	0.340	0.340	0.340	10,000
2026-06-26	0.340	0.340	0.330	0.340	0.340	283,000
2026-06-25	0.350	0.350	0.350	0.350	0.350	0
2026-06-24	0.330	0.350	0.330	0.350	0.350	17,000
2026-06-23	0.330	0.350	0.330	0.350	0.350	98,000
2026-06-22	0.330	0.330	0.330	0.330	0.330	78,100
2026-06-19	0.335	0.335	0.335	0.335	0.335	90,700
2026-06-18	0.335	0.335	0.330	0.330	0.330	54,100
2026-06-17	0.335	0.335	0.335	0.335	0.335	0
2026-06-16	0.335	0.335	0.330	0.335	0.335	167,600
2026-06-15	0.330	0.350	0.330	0.330	0.330	300,400
2026-06-12	0.330	0.340	0.330	0.330	0.330	194,000
2026-06-11	0.335	0.335	0.330	0.335	0.335	38,300
2026-06-10	0.335	0.335	0.330	0.330	0.330	438,200
2026-06-09	0.330	0.335	0.330	0.330	0.330	266,800
2026-06-08	0.335	0.335	0.330	0.335	0.335	55,500
2026-06-05	0.330	0.335	0.325	0.330	0.330	590,700
2026-06-04	0.320	0.330	0.320	0.330	0.330	256,900
2026-06-03	0.330	0.330	0.320	0.325	0.325	197,900
2026-06-02	0.330	0.330	0.330	0.330	0.330	0
2026-06-01	0.330	0.330	0.330	0.330	0.330	0
2026-05-29	0.320	0.350	0.320	0.330	0.330	385,600
2026-05-28	0.345	0.350	0.340	0.345	0.345	37,600
2026-05-27	0.350	0.350	0.350	0.350	0.350	0
2026-05-26	0.350	0.360	0.335	0.350	0.350	365,600
2026-05-25	0.365	0.370	0.365	0.370	0.353	350,600
2026-05-22	0.370	0.370	0.365	0.370	0.353	110,500
2026-05-21	0.370	0.370	0.365	0.365	0.348	421,800
2026-05-20	0.370	0.375	0.365	0.365	0.348	350,900
2026-05-19	0.365	0.375	0.365	0.370	0.353	183,700
2026-05-18	0.365	0.375	0.365	0.375	0.358	544,100
2026-05-15	0.375	0.375	0.365	0.365	0.348	334,700
2026-05-14	0.375	0.375	0.365	0.365	0.348	626,600
2026-05-13	0.370	0.380	0.370	0.375	0.358	249,100
2026-05-12	0.370	0.385	0.370	0.385	0.367	799,000
2026-05-11	0.385	0.390	0.365	0.370	0.353	985,800
2026-05-08	0.390	0.395	0.385	0.390	0.372	1,367,500
2026-05-07	0.390	0.395	0.390	0.390	0.372	610,800
2026-05-06	0.395	0.395	0.390	0.390	0.372	409,100
2026-05-05	0.395	0.395	0.390	0.395	0.377	143,400
2026-05-04	0.385	0.395	0.385	0.395	0.377	1,065,700

← NewerPage 2 of 21 · 1,230 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.