Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.505	0.505	0.495	0.495	0.397	1,673,200
2022-03-01	0.510	0.515	0.505	0.505	0.405	1,956,600
2022-02-28	0.510	0.525	0.510	0.510	0.409	1,783,700
2022-02-25	0.520	0.520	0.510	0.510	0.409	1,720,800
2022-02-24	0.540	0.545	0.510	0.515	0.413	4,663,200
2022-02-23	0.520	0.540	0.520	0.540	0.434	1,313,400
2022-02-22	0.540	0.540	0.520	0.520	0.417	3,532,500
2022-02-21	0.550	0.570	0.535	0.545	0.438	5,697,200
2022-02-18	0.530	0.555	0.525	0.550	0.442	5,670,500
2022-02-17	0.535	0.540	0.525	0.530	0.425	1,123,800
2022-02-16	0.530	0.540	0.520	0.535	0.430	2,415,700
2022-02-15	0.530	0.535	0.520	0.525	0.421	1,073,300
2022-02-14	0.530	0.535	0.530	0.530	0.425	1,430,900
2022-02-11	0.520	0.535	0.520	0.530	0.425	1,787,200
2022-02-10	0.535	0.540	0.525	0.525	0.421	1,612,700
2022-02-09	0.520	0.535	0.520	0.535	0.430	1,928,900
2022-02-08	0.525	0.530	0.510	0.520	0.417	2,090,600
2022-02-07	0.510	0.530	0.510	0.525	0.421	1,532,900
2022-02-04	0.510	0.520	0.505	0.515	0.413	1,093,300
2022-02-03	0.500	0.515	0.500	0.515	0.413	2,584,800
2022-01-31	0.500	0.510	0.495	0.495	0.397	1,064,700
2022-01-28	0.480	0.505	0.480	0.500	0.401	1,311,200
2022-01-27	0.490	0.500	0.480	0.485	0.389	2,310,000
2022-01-26	0.485	0.495	0.480	0.490	0.393	2,113,500
2022-01-25	0.500	0.500	0.485	0.485	0.389	3,098,700
2022-01-24	0.510	0.510	0.495	0.500	0.401	2,243,100
2022-01-21	0.510	0.515	0.505	0.505	0.405	1,357,100
2022-01-20	0.530	0.530	0.505	0.510	0.409	3,808,500
2022-01-19	0.525	0.535	0.525	0.535	0.430	1,191,300
2022-01-17	0.525	0.535	0.525	0.525	0.421	716,600
2022-01-14	0.545	0.545	0.525	0.525	0.421	3,063,300
2022-01-13	0.555	0.555	0.550	0.550	0.442	816,300
2022-01-12	0.550	0.560	0.550	0.555	0.446	1,129,600
2022-01-11	0.565	0.570	0.540	0.545	0.438	2,165,500
2022-01-10	0.570	0.580	0.555	0.560	0.450	3,335,700
2022-01-07	0.570	0.580	0.565	0.570	0.458	2,929,800
2022-01-06	0.550	0.570	0.550	0.560	0.450	4,615,100
2022-01-05	0.530	0.560	0.530	0.555	0.446	2,781,900
2022-01-04	0.535	0.535	0.520	0.530	0.425	2,470,400
2022-01-03	0.530	0.540	0.525	0.530	0.425	3,023,000
2021-12-31	0.545	0.545	0.525	0.525	0.421	1,848,300
2021-12-30	0.545	0.545	0.535	0.540	0.434	821,500
2021-12-29	0.535	0.550	0.535	0.540	0.434	3,032,700
2021-12-28	0.525	0.540	0.520	0.535	0.430	1,677,800
2021-12-27	0.520	0.530	0.520	0.530	0.425	1,420,200
2021-12-24	0.515	0.525	0.510	0.520	0.417	1,417,200
2021-12-23	0.510	0.515	0.505	0.510	0.409	1,373,700
2021-12-22	0.510	0.515	0.505	0.505	0.405	1,269,400
2021-12-21	0.515	0.515	0.505	0.515	0.413	1,483,300
2021-12-20	0.515	0.520	0.505	0.510	0.409	2,203,500
2021-12-17	0.510	0.525	0.505	0.520	0.417	2,491,900
2021-12-16	0.505	0.515	0.505	0.510	0.409	3,839,900
2021-12-15	0.515	0.515	0.500	0.510	0.409	2,522,000
2021-12-14	0.510	0.520	0.510	0.515	0.413	1,926,600
2021-12-13	0.515	0.535	0.510	0.510	0.409	6,931,500
2021-12-10	0.525	0.530	0.510	0.515	0.413	2,655,800
2021-12-09	0.530	0.540	0.525	0.525	0.421	3,060,600
2021-12-08	0.525	0.535	0.515	0.525	0.421	4,128,900
2021-12-07	0.510	0.525	0.510	0.515	0.413	1,904,200
2021-12-06	0.515	0.515	0.500	0.505	0.405	1,769,200

← NewerPage 20 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.