Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.325	0.330	0.325	0.325	0.310	236,400
2025-11-04	0.325	0.330	0.325	0.330	0.315	262,200
2025-11-03	0.325	0.330	0.325	0.330	0.315	438,000
2025-10-31	0.325	0.330	0.325	0.330	0.315	392,300
2025-10-30	0.330	0.330	0.325	0.330	0.315	518,200
2025-10-29	0.330	0.330	0.325	0.330	0.315	207,400
2025-10-28	0.325	0.330	0.325	0.325	0.310	94,500
2025-10-27	0.325	0.330	0.325	0.325	0.310	757,400
2025-10-24	0.330	0.330	0.325	0.325	0.310	414,500
2025-10-23	0.325	0.330	0.325	0.330	0.315	608,800
2025-10-22	0.325	0.325	0.320	0.325	0.310	265,400
2025-10-21	0.320	0.330	0.320	0.325	0.310	263,200
2025-10-17	0.325	0.330	0.320	0.325	0.310	1,322,300
2025-10-16	0.325	0.330	0.320	0.330	0.315	979,700
2025-10-15	0.330	0.330	0.320	0.325	0.310	1,165,500
2025-10-14	0.325	0.330	0.320	0.325	0.310	882,600
2025-10-13	0.320	0.325	0.320	0.325	0.310	200,400
2025-10-10	0.325	0.325	0.325	0.325	0.310	100,200
2025-10-09	0.330	0.330	0.325	0.330	0.315	115,300
2025-10-08	0.325	0.330	0.320	0.325	0.310	161,000
2025-10-07	0.325	0.330	0.325	0.330	0.315	188,000
2025-10-06	0.325	0.330	0.325	0.325	0.310	361,400
2025-10-03	0.325	0.330	0.325	0.330	0.315	85,700
2025-10-02	0.330	0.330	0.320	0.325	0.310	709,200
2025-10-01	0.325	0.330	0.325	0.325	0.310	282,600
2025-09-30	0.330	0.330	0.325	0.325	0.310	575,800
2025-09-29	0.330	0.330	0.325	0.325	0.310	218,600
2025-09-26	0.335	0.335	0.325	0.325	0.310	527,500
2025-09-25	0.330	0.335	0.330	0.335	0.320	230,200
2025-09-24	0.330	0.335	0.325	0.330	0.315	1,259,400
2025-09-23	0.330	0.330	0.325	0.325	0.310	172,600
2025-09-22	0.325	0.330	0.325	0.325	0.310	417,900
2025-09-19	0.330	0.330	0.325	0.330	0.315	90,000
2025-09-18	0.330	0.330	0.325	0.325	0.310	612,200
2025-09-17	0.325	0.330	0.320	0.325	0.310	631,200
2025-09-12	0.330	0.330	0.325	0.325	0.310	149,800
2025-09-11	0.325	0.325	0.325	0.325	0.310	63,500
2025-09-10	0.330	0.330	0.325	0.325	0.310	431,600
2025-09-09	0.330	0.330	0.325	0.330	0.315	177,600
2025-09-08	0.325	0.330	0.320	0.325	0.310	365,800
2025-09-04	0.325	0.330	0.325	0.325	0.310	199,000
2025-09-03	0.320	0.330	0.320	0.325	0.310	548,500
2025-09-02	0.325	0.325	0.320	0.325	0.310	196,500
2025-08-29	0.325	0.325	0.320	0.325	0.310	29,300
2025-08-28	0.320	0.325	0.315	0.325	0.310	555,400
2025-08-27	0.320	0.325	0.320	0.320	0.305	319,200
2025-08-26	0.325	0.325	0.320	0.325	0.310	238,300
2025-08-25	0.320	0.335	0.320	0.325	0.310	1,993,900
2025-08-22	0.315	0.320	0.315	0.320	0.305	73,000
2025-08-21	0.320	0.320	0.315	0.315	0.301	57,300
2025-08-20	0.315	0.320	0.315	0.320	0.305	309,600
2025-08-19	0.320	0.320	0.315	0.320	0.305	45,000
2025-08-18	0.320	0.325	0.315	0.320	0.305	95,000
2025-08-15	0.320	0.325	0.315	0.315	0.301	278,100
2025-08-14	0.325	0.325	0.320	0.325	0.310	59,500
2025-08-13	0.315	0.325	0.315	0.325	0.310	528,500
2025-08-12	0.325	0.325	0.320	0.320	0.305	361,600
2025-08-11	0.325	0.330	0.320	0.325	0.310	193,700
2025-08-08	0.320	0.330	0.315	0.320	0.305	1,322,200
2025-08-07	0.315	0.320	0.315	0.315	0.301	166,700

← NewerPage 5 of 21 · 1,233 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.