Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.525	0.525	0.490	0.510	0.409	10,100,000
2021-12-01	0.525	0.545	0.525	0.530	0.425	2,089,700
2021-11-30	0.525	0.545	0.525	0.525	0.421	4,975,500
2021-11-29	0.510	0.530	0.490	0.515	0.413	5,720,000
2021-11-26	0.540	0.540	0.505	0.515	0.413	9,736,400
2021-11-25	0.590	0.590	0.535	0.540	0.434	11,293,400
2021-11-24	0.610	0.615	0.585	0.590	0.474	6,522,700
2021-11-23	0.625	0.630	0.605	0.605	0.486	13,574,500
2021-11-22	0.600	0.605	0.590	0.600	0.482	1,877,100
2021-11-19	0.585	0.600	0.585	0.595	0.478	2,393,100
2021-11-18	0.605	0.605	0.580	0.585	0.470	7,428,800
2021-11-17	0.635	0.635	0.605	0.610	0.490	7,601,900
2021-11-16	0.615	0.635	0.615	0.625	0.502	6,904,200
2021-11-15	0.615	0.620	0.610	0.615	0.494	1,889,200
2021-11-12	0.615	0.625	0.610	0.615	0.494	4,138,200
2021-11-11	0.610	0.625	0.605	0.610	0.490	5,858,900
2021-11-10	0.610	0.620	0.605	0.610	0.490	7,119,600
2021-11-09	0.625	0.625	0.605	0.610	0.490	10,053,600
2021-11-08	0.640	0.640	0.625	0.630	0.506	5,915,800
2021-11-05	0.660	0.665	0.640	0.640	0.514	9,830,100
2021-11-03	0.680	0.680	0.655	0.665	0.534	5,910,100
2021-11-02	0.680	0.685	0.675	0.680	0.546	4,976,500
2021-11-01	0.665	0.680	0.655	0.680	0.546	5,280,800
2021-10-29	0.665	0.680	0.665	0.670	0.538	4,537,200
2021-10-28	0.685	0.690	0.660	0.665	0.534	17,389,500
2021-10-27	0.720	0.725	0.685	0.690	0.554	11,771,000
2021-10-26	0.710	0.720	0.705	0.715	0.574	6,838,900
2021-10-25	0.715	0.720	0.705	0.710	0.570	8,522,500
2021-10-22	0.720	0.725	0.715	0.715	0.574	2,397,200
2021-10-21	0.730	0.745	0.720	0.720	0.578	11,935,300
2021-10-20	0.725	0.735	0.720	0.730	0.586	6,408,500
2021-10-18	0.730	0.735	0.715	0.720	0.578	9,896,400
2021-10-15	0.735	0.750	0.730	0.730	0.586	10,476,200
2021-10-14	0.745	0.750	0.730	0.735	0.590	8,941,400

← NewerPage 21 of 21 · 1,234 trading days

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.