Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.330	0.330	0.325	0.330	0.300	1,703,200
2024-11-08	0.330	0.330	0.325	0.330	0.300	638,600
2024-11-07	0.330	0.330	0.325	0.330	0.300	602,300
2024-11-06	0.335	0.335	0.325	0.330	0.300	671,900
2024-11-05	0.325	0.335	0.325	0.335	0.305	448,300
2024-11-04	0.325	0.330	0.325	0.330	0.300	1,290,000
2024-11-01	0.330	0.330	0.325	0.325	0.296	391,600
2024-10-30	0.325	0.335	0.325	0.330	0.300	1,192,300
2024-10-29	0.325	0.330	0.325	0.330	0.300	552,100
2024-10-28	0.325	0.330	0.320	0.320	0.291	347,100
2024-10-25	0.325	0.325	0.320	0.320	0.291	1,591,200
2024-10-24	0.320	0.330	0.320	0.325	0.296	176,400
2024-10-23	0.325	0.325	0.320	0.320	0.291	323,900
2024-10-22	0.325	0.330	0.320	0.325	0.296	461,700
2024-10-21	0.320	0.320	0.320	0.320	0.291	975,000
2024-10-18	0.320	0.320	0.320	0.320	0.291	196,600
2024-10-17	0.320	0.320	0.320	0.320	0.291	80,000
2024-10-16	0.320	0.325	0.320	0.320	0.291	405,100
2024-10-15	0.325	0.325	0.320	0.320	0.291	1,198,200
2024-10-14	0.325	0.325	0.320	0.320	0.291	930,400
2024-10-11	0.325	0.325	0.325	0.325	0.296	756,200
2024-10-10	0.325	0.325	0.320	0.325	0.296	675,400
2024-10-09	0.325	0.325	0.325	0.325	0.296	392,200
2024-10-08	0.325	0.325	0.325	0.325	0.296	516,400
2024-10-07	0.320	0.330	0.320	0.325	0.296	673,400
2024-10-04	0.325	0.325	0.320	0.320	0.291	604,500
2024-10-03	0.325	0.325	0.320	0.320	0.291	751,200
2024-10-02	0.325	0.325	0.320	0.320	0.291	943,800
2024-10-01	0.325	0.330	0.325	0.325	0.296	800,200
2024-09-30	0.325	0.335	0.325	0.325	0.296	776,500
2024-09-27	0.320	0.330	0.320	0.325	0.296	624,900
2024-09-26	0.320	0.325	0.320	0.325	0.296	749,300
2024-09-25	0.320	0.325	0.320	0.325	0.296	1,686,000
2024-09-24	0.315	0.320	0.315	0.320	0.291	536,000
2024-09-23	0.320	0.320	0.315	0.320	0.291	744,900
2024-09-20	0.325	0.325	0.315	0.320	0.291	266,700
2024-09-19	0.315	0.325	0.315	0.320	0.291	1,012,500
2024-09-18	0.310	0.315	0.310	0.315	0.286	810,800
2024-09-17	0.320	0.320	0.310	0.310	0.282	188,000
2024-09-13	0.320	0.320	0.310	0.310	0.282	611,500
2024-09-12	0.315	0.320	0.310	0.310	0.282	1,320,200
2024-09-11	0.310	0.315	0.305	0.310	0.282	903,700
2024-09-10	0.310	0.315	0.305	0.310	0.282	1,409,200
2024-09-09	0.305	0.310	0.305	0.305	0.277	1,622,400
2024-09-06	0.310	0.315	0.305	0.305	0.277	1,373,500
2024-09-05	0.310	0.310	0.305	0.310	0.282	1,050,300
2024-09-04	0.310	0.310	0.305	0.310	0.282	857,300
2024-09-03	0.310	0.315	0.305	0.310	0.282	596,600
2024-09-02	0.300	0.310	0.300	0.310	0.282	478,900
2024-08-30	0.305	0.305	0.300	0.300	0.273	578,800
2024-08-29	0.310	0.315	0.305	0.305	0.277	2,107,600
2024-08-28	0.300	0.310	0.300	0.305	0.277	1,534,700
2024-08-27	0.295	0.305	0.295	0.300	0.273	1,190,800
2024-08-26	0.290	0.300	0.290	0.300	0.273	842,500
2024-08-23	0.295	0.300	0.290	0.300	0.273	449,000
2024-08-22	0.295	0.305	0.295	0.305	0.277	150,400
2024-08-21	0.300	0.300	0.295	0.295	0.268	41,500
2024-08-20	0.295	0.300	0.290	0.295	0.268	384,500
2024-08-19	0.300	0.300	0.290	0.300	0.273	320,200
2024-08-16	0.295	0.305	0.295	0.300	0.273	825,800

← NewerPage 9 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.