Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.305	0.305	0.305	0.305	0.291	98,000
2025-05-08	0.310	0.310	0.305	0.305	0.291	422,000
2025-05-07	0.310	0.310	0.305	0.305	0.291	446,800
2025-05-06	0.310	0.315	0.305	0.310	0.296	715,100
2025-05-05	0.315	0.320	0.310	0.310	0.296	281,000
2025-05-02	0.315	0.320	0.315	0.315	0.301	437,100
2025-04-30	0.320	0.320	0.315	0.315	0.301	735,100
2025-04-29	0.320	0.325	0.320	0.320	0.305	126,000
2025-04-28	0.315	0.325	0.315	0.320	0.305	133,100
2025-04-25	0.320	0.325	0.315	0.315	0.301	382,400
2025-04-24	0.320	0.320	0.320	0.320	0.305	189,200
2025-04-23	0.320	0.320	0.320	0.320	0.305	111,600
2025-04-22	0.325	0.325	0.320	0.320	0.305	641,600
2025-04-21	0.325	0.325	0.325	0.325	0.310	169,000
2025-04-18	0.330	0.330	0.330	0.330	0.315	21,000
2025-04-17	0.320	0.335	0.320	0.325	0.310	102,400
2025-04-16	0.325	0.335	0.325	0.330	0.315	470,500
2025-04-15	0.325	0.325	0.320	0.325	0.310	477,900
2025-04-14	0.325	0.325	0.320	0.325	0.310	159,500
2025-04-11	0.325	0.325	0.320	0.320	0.305	399,100
2025-04-10	0.335	0.350	0.320	0.320	0.305	981,500
2025-04-09	0.335	0.335	0.325	0.325	0.310	641,900
2025-04-08	0.315	0.335	0.315	0.335	0.320	824,300
2025-04-07	0.335	0.335	0.315	0.320	0.305	2,117,200
2025-04-04	0.340	0.355	0.335	0.345	0.329	711,600
2025-04-03	0.345	0.355	0.345	0.350	0.334	743,100
2025-04-02	0.355	0.355	0.350	0.350	0.334	662,500
2025-03-28	0.355	0.360	0.350	0.360	0.344	698,700
2025-03-27	0.365	0.365	0.355	0.355	0.339	809,500
2025-03-26	0.370	0.380	0.355	0.365	0.348	695,900
2025-03-25	0.350	0.385	0.350	0.370	0.353	3,305,600
2025-03-24	0.350	0.350	0.345	0.350	0.334	525,900
2025-03-21	0.345	0.355	0.345	0.355	0.339	582,400
2025-03-20	0.335	0.345	0.335	0.340	0.324	2,395,800
2025-03-19	0.335	0.340	0.330	0.340	0.324	2,953,400
2025-03-17	0.340	0.340	0.330	0.330	0.315	753,000
2025-03-14	0.335	0.335	0.330	0.335	0.320	2,045,600
2025-03-13	0.330	0.335	0.330	0.335	0.320	2,304,400
2025-03-12	0.325	0.330	0.325	0.330	0.315	1,488,000
2025-03-11	0.330	0.335	0.320	0.330	0.315	3,617,700
2025-03-10	0.330	0.335	0.325	0.330	0.315	2,343,000
2025-03-07	0.335	0.335	0.330	0.330	0.315	839,800
2025-03-06	0.335	0.335	0.330	0.330	0.315	96,900
2025-03-05	0.330	0.335	0.330	0.335	0.320	1,819,800
2025-03-04	0.330	0.335	0.330	0.330	0.315	1,741,200
2025-03-03	0.335	0.335	0.330	0.335	0.320	976,100
2025-02-28	0.330	0.335	0.330	0.335	0.320	1,701,400
2025-02-27	0.335	0.335	0.330	0.335	0.320	542,000
2025-02-26	0.335	0.340	0.330	0.335	0.320	659,200
2025-02-25	0.330	0.335	0.330	0.335	0.320	2,497,300
2025-02-24	0.330	0.335	0.325	0.335	0.320	1,512,300
2025-02-21	0.325	0.335	0.325	0.330	0.315	1,551,500
2025-02-20	0.330	0.330	0.325	0.325	0.310	830,800
2025-02-19	0.330	0.330	0.325	0.330	0.315	1,985,300
2025-02-18	0.330	0.330	0.330	0.330	0.315	221,600
2025-02-17	0.335	0.335	0.330	0.330	0.315	422,600
2025-02-14	0.335	0.335	0.330	0.330	0.315	374,400
2025-02-13	0.330	0.330	0.330	0.330	0.315	67,500
2025-02-12	0.330	0.330	0.330	0.330	0.315	193,700
2025-02-10	0.330	0.330	0.330	0.330	0.315	328,500

← NewerPage 7 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.