Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.330	0.330	0.330	0.330	0.315	51,200
2025-02-06	0.330	0.330	0.330	0.330	0.315	571,000
2025-02-05	0.330	0.335	0.330	0.330	0.315	389,000
2025-02-04	0.330	0.330	0.330	0.330	0.315	163,000
2025-02-03	0.330	0.335	0.330	0.330	0.315	476,000
2025-01-31	0.330	0.335	0.330	0.335	0.320	16,300
2025-01-28	0.325	0.335	0.325	0.335	0.320	64,300
2025-01-27	0.330	0.330	0.325	0.330	0.315	162,600
2025-01-24	0.325	0.335	0.325	0.335	0.320	271,800
2025-01-23	0.325	0.330	0.325	0.325	0.310	65,900
2025-01-22	0.325	0.330	0.325	0.325	0.310	173,400
2025-01-21	0.330	0.330	0.325	0.325	0.310	25,000
2025-01-20	0.325	0.330	0.325	0.325	0.310	127,000
2025-01-17	0.325	0.330	0.325	0.325	0.310	479,900
2025-01-16	0.325	0.330	0.320	0.320	0.305	501,300
2025-01-15	0.320	0.325	0.320	0.325	0.310	901,600
2025-01-14	0.320	0.325	0.320	0.325	0.310	547,500
2025-01-13	0.325	0.330	0.325	0.325	0.310	2,474,500
2025-01-10	0.330	0.330	0.325	0.325	0.310	2,702,000
2025-01-09	0.330	0.330	0.325	0.330	0.315	2,156,000
2025-01-08	0.330	0.335	0.330	0.335	0.320	369,200
2025-01-07	0.330	0.335	0.330	0.335	0.320	318,700
2025-01-06	0.335	0.335	0.330	0.330	0.315	97,500
2025-01-03	0.330	0.335	0.330	0.335	0.320	185,800
2025-01-02	0.335	0.335	0.330	0.330	0.315	180,000
2024-12-31	0.330	0.335	0.330	0.335	0.320	463,100
2024-12-30	0.330	0.335	0.330	0.330	0.315	806,800
2024-12-27	0.330	0.335	0.330	0.330	0.315	251,000
2024-12-26	0.335	0.335	0.330	0.335	0.320	513,200
2024-12-24	0.330	0.335	0.330	0.335	0.320	366,000
2024-12-23	0.330	0.335	0.325	0.330	0.315	612,500
2024-12-20	0.330	0.335	0.325	0.330	0.315	1,143,500
2024-12-19	0.330	0.335	0.325	0.330	0.315	1,010,400
2024-12-18	0.330	0.330	0.325	0.330	0.315	759,700
2024-12-17	0.330	0.330	0.325	0.330	0.315	692,700
2024-12-16	0.330	0.330	0.325	0.325	0.310	791,200
2024-12-13	0.330	0.330	0.325	0.330	0.315	886,700
2024-12-12	0.330	0.335	0.325	0.330	0.315	824,900
2024-12-11	0.325	0.335	0.325	0.330	0.315	1,282,400
2024-12-10	0.325	0.330	0.325	0.325	0.310	815,300
2024-12-09	0.325	0.330	0.320	0.325	0.310	2,034,600
2024-12-06	0.335	0.340	0.330	0.340	0.309	602,500
2024-12-05	0.335	0.335	0.330	0.335	0.305	580,500
2024-12-04	0.335	0.335	0.330	0.330	0.300	142,700
2024-12-03	0.335	0.340	0.330	0.335	0.305	708,400
2024-12-02	0.325	0.335	0.325	0.335	0.305	1,434,400
2024-11-29	0.325	0.330	0.325	0.325	0.296	564,500
2024-11-28	0.325	0.330	0.325	0.330	0.300	87,200
2024-11-27	0.325	0.330	0.325	0.325	0.296	855,600
2024-11-26	0.325	0.325	0.320	0.320	0.291	252,700
2024-11-25	0.320	0.325	0.320	0.320	0.291	778,400
2024-11-22	0.325	0.325	0.310	0.315	0.286	1,057,500
2024-11-21	0.325	0.330	0.325	0.325	0.296	921,100
2024-11-20	0.330	0.330	0.325	0.325	0.296	1,561,400
2024-11-19	0.330	0.330	0.330	0.330	0.300	418,500
2024-11-18	0.330	0.330	0.325	0.330	0.300	216,000
2024-11-15	0.330	0.335	0.330	0.330	0.300	837,400
2024-11-14	0.330	0.335	0.325	0.330	0.300	1,052,300
2024-11-13	0.325	0.330	0.325	0.330	0.300	1,136,600
2024-11-12	0.325	0.335	0.325	0.325	0.296	1,402,300

← NewerPage 8 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.