Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.385	0.395	0.385	0.395	0.377	1,065,700
2026-04-30	0.395	0.395	0.385	0.385	0.367	207,500
2026-04-29	0.395	0.395	0.385	0.390	0.372	339,100
2026-04-28	0.390	0.395	0.385	0.395	0.377	1,281,100
2026-04-27	0.390	0.395	0.385	0.390	0.372	880,000
2026-04-24	0.385	0.395	0.380	0.390	0.372	2,349,800
2026-04-23	0.380	0.385	0.380	0.380	0.363	178,700
2026-04-22	0.380	0.385	0.380	0.385	0.367	478,900
2026-04-21	0.385	0.385	0.380	0.385	0.367	112,300
2026-04-20	0.385	0.385	0.380	0.380	0.363	138,100
2026-04-17	0.385	0.385	0.380	0.385	0.367	303,400
2026-04-16	0.385	0.390	0.380	0.385	0.367	98,700
2026-04-15	0.385	0.390	0.380	0.380	0.363	435,500
2026-04-14	0.380	0.385	0.380	0.380	0.363	566,300
2026-04-13	0.380	0.385	0.380	0.385	0.367	391,500
2026-04-10	0.385	0.385	0.380	0.380	0.363	305,400
2026-04-09	0.375	0.385	0.375	0.385	0.367	1,420,800
2026-04-08	0.380	0.385	0.375	0.380	0.363	944,500
2026-04-07	0.375	0.380	0.375	0.380	0.363	1,392,200
2026-04-06	0.380	0.380	0.375	0.380	0.363	62,600
2026-04-03	0.375	0.380	0.375	0.380	0.363	26,500
2026-04-02	0.380	0.380	0.375	0.380	0.363	717,600
2026-04-01	0.375	0.380	0.375	0.380	0.363	397,300
2026-03-31	0.370	0.380	0.370	0.380	0.363	1,283,700
2026-03-30	0.370	0.375	0.370	0.375	0.358	460,400
2026-03-27	0.375	0.375	0.370	0.375	0.358	444,600
2026-03-26	0.370	0.375	0.370	0.375	0.358	536,900
2026-03-25	0.375	0.375	0.370	0.375	0.358	502,600
2026-03-24	0.375	0.375	0.365	0.375	0.358	1,136,700
2026-03-19	0.370	0.370	0.365	0.370	0.353	605,600
2026-03-18	0.370	0.375	0.365	0.365	0.348	721,400
2026-03-17	0.350	0.370	0.350	0.370	0.353	1,304,800
2026-03-16	0.355	0.360	0.355	0.355	0.339	37,300
2026-03-13	0.355	0.360	0.350	0.355	0.339	200,700
2026-03-12	0.350	0.355	0.350	0.350	0.334	99,600
2026-03-11	0.350	0.360	0.350	0.350	0.334	186,700
2026-03-10	0.350	0.355	0.345	0.350	0.334	583,200
2026-03-09	0.345	0.350	0.345	0.350	0.334	1,513,000
2026-03-06	0.350	0.350	0.345	0.345	0.329	360,800
2026-03-05	0.350	0.355	0.345	0.345	0.329	289,800
2026-03-04	0.340	0.355	0.340	0.350	0.334	291,200
2026-03-03	0.330	0.360	0.330	0.345	0.329	383,900
2026-03-02	0.360	0.360	0.330	0.330	0.315	555,600
2026-02-27	0.360	0.365	0.360	0.365	0.348	213,800
2026-02-26	0.360	0.365	0.360	0.365	0.348	726,400
2026-02-25	0.360	0.365	0.360	0.365	0.348	101,900
2026-02-24	0.360	0.365	0.360	0.360	0.344	512,700
2026-02-23	0.365	0.365	0.360	0.365	0.348	65,300
2026-02-20	0.360	0.365	0.360	0.365	0.348	149,600
2026-02-19	0.360	0.365	0.360	0.360	0.344	309,100
2026-02-16	0.360	0.365	0.360	0.365	0.348	101,300
2026-02-13	0.365	0.365	0.360	0.365	0.348	100,700
2026-02-12	0.365	0.365	0.360	0.365	0.348	252,600
2026-02-11	0.355	0.365	0.355	0.365	0.348	1,079,900
2026-02-10	0.355	0.360	0.355	0.355	0.339	69,000
2026-02-09	0.355	0.360	0.355	0.360	0.344	116,700
2026-02-06	0.355	0.360	0.355	0.360	0.344	240,000
2026-02-05	0.350	0.360	0.350	0.360	0.344	2,324,600
2026-02-04	0.350	0.355	0.350	0.355	0.339	442,200
2026-02-03	0.355	0.355	0.350	0.355	0.339	238,600

← NewerPage 3 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.