Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.310	0.320	0.310	0.320	0.305	649,200
2025-08-05	0.315	0.315	0.310	0.315	0.301	86,000
2025-08-04	0.310	0.315	0.310	0.315	0.301	185,900
2025-08-01	0.310	0.315	0.310	0.310	0.296	647,900
2025-07-31	0.305	0.315	0.305	0.310	0.296	904,400
2025-07-30	0.315	0.315	0.310	0.310	0.296	266,900
2025-07-29	0.330	0.345	0.310	0.320	0.305	8,377,700
2025-07-28	0.305	0.330	0.305	0.330	0.315	1,743,600
2025-07-25	0.310	0.310	0.305	0.305	0.291	27,100
2025-07-24	0.310	0.310	0.305	0.310	0.296	100,200
2025-07-23	0.310	0.315	0.310	0.310	0.296	56,500
2025-07-22	0.310	0.310	0.305	0.305	0.291	11,800
2025-07-21	0.305	0.310	0.305	0.310	0.296	72,100
2025-07-18	0.305	0.305	0.305	0.305	0.291	16,200
2025-07-17	0.310	0.310	0.305	0.305	0.291	35,900
2025-07-16	0.305	0.310	0.305	0.305	0.291	116,000
2025-07-15	0.310	0.310	0.305	0.305	0.291	46,800
2025-07-14	0.310	0.315	0.310	0.310	0.296	246,000
2025-07-11	0.305	0.310	0.305	0.305	0.291	660,800
2025-07-10	0.305	0.305	0.300	0.300	0.286	205,600
2025-07-09	0.300	0.310	0.300	0.305	0.291	226,800
2025-07-08	0.295	0.300	0.295	0.300	0.286	435,700
2025-07-07	0.295	0.300	0.295	0.295	0.281	257,000
2025-07-04	0.295	0.295	0.295	0.295	0.281	209,000
2025-07-03	0.300	0.300	0.295	0.295	0.281	24,600
2025-07-02	0.300	0.300	0.295	0.300	0.286	450,000
2025-07-01	0.295	0.300	0.295	0.295	0.281	28,700
2025-06-30	0.300	0.305	0.295	0.300	0.286	204,000
2025-06-26	0.300	0.305	0.300	0.300	0.286	283,000
2025-06-25	0.300	0.300	0.300	0.300	0.286	310,000
2025-06-24	0.295	0.300	0.295	0.295	0.281	210,100
2025-06-23	0.295	0.300	0.295	0.295	0.281	248,100
2025-06-20	0.295	0.300	0.295	0.300	0.286	202,400
2025-06-19	0.310	0.310	0.295	0.295	0.281	210,400
2025-06-18	0.310	0.310	0.305	0.305	0.291	188,600
2025-06-17	0.310	0.310	0.300	0.310	0.296	134,300
2025-06-16	0.295	0.310	0.295	0.305	0.291	434,900
2025-06-13	0.295	0.295	0.290	0.295	0.281	368,900
2025-06-12	0.295	0.295	0.295	0.295	0.281	3,100
2025-06-11	0.290	0.295	0.290	0.295	0.281	242,900
2025-06-10	0.290	0.295	0.290	0.290	0.277	52,000
2025-06-09	0.295	0.295	0.290	0.295	0.281	128,400
2025-06-06	0.290	0.295	0.290	0.295	0.281	572,100
2025-06-05	0.290	0.295	0.285	0.285	0.272	781,100
2025-06-04	0.290	0.290	0.290	0.290	0.277	487,000
2025-06-03	0.290	0.295	0.290	0.295	0.281	148,400
2025-05-30	0.295	0.295	0.290	0.295	0.281	435,000
2025-05-29	0.295	0.295	0.290	0.295	0.281	34,000
2025-05-28	0.295	0.300	0.290	0.295	0.281	323,600
2025-05-27	0.300	0.300	0.295	0.295	0.281	462,700
2025-05-26	0.295	0.300	0.295	0.295	0.281	126,400
2025-05-23	0.290	0.295	0.290	0.290	0.277	191,400
2025-05-22	0.295	0.300	0.290	0.290	0.277	225,200
2025-05-21	0.295	0.300	0.295	0.300	0.286	281,700
2025-05-20	0.295	0.300	0.295	0.300	0.286	150,700
2025-05-19	0.295	0.300	0.295	0.295	0.281	358,900
2025-05-16	0.300	0.300	0.295	0.295	0.281	205,000
2025-05-15	0.300	0.300	0.295	0.300	0.286	387,300
2025-05-14	0.300	0.300	0.300	0.300	0.286	396,500
2025-05-13	0.305	0.305	0.295	0.300	0.286	887,700

← NewerPage 6 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.