Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.365	0.365	0.365	0.365	0.365	183,000
2026-10-15	0.365	0.370	0.365	0.365	0.365	735,600
2026-10-14	0.365	0.365	0.365	0.365	0.365	71,200
2026-10-13	0.360	0.370	0.360	0.370	0.370	207,500
2026-10-12	0.370	0.375	0.370	0.375	0.375	708,000
2026-10-09	0.370	0.375	0.370	0.375	0.375	23,000
2026-10-08	0.375	0.375	0.370	0.370	0.370	1,285,500
2026-10-07	0.370	0.375	0.370	0.375	0.375	45,400
2026-10-06	0.370	0.375	0.370	0.370	0.370	80,400
2026-10-05	0.370	0.375	0.370	0.370	0.370	134,200
2026-10-02	0.370	0.370	0.370	0.370	0.370	183,900
2026-10-01	0.370	0.370	0.370	0.370	0.370	78,600
2026-09-30	0.370	0.375	0.370	0.370	0.370	41,900
2026-09-29	0.370	0.370	0.370	0.370	0.370	95,600
2026-09-28	0.370	0.375	0.370	0.375	0.375	211,400
2026-09-25	0.370	0.375	0.370	0.375	0.375	69,600
2026-09-24	0.370	0.375	0.370	0.375	0.375	37,400
2026-09-23	0.370	0.375	0.370	0.370	0.370	124,100
2026-09-22	0.370	0.375	0.370	0.370	0.370	126,000
2026-09-21	0.370	0.375	0.370	0.375	0.375	72,700
2026-09-18	0.370	0.375	0.370	0.370	0.370	1,703,900
2026-09-17	0.370	0.375	0.370	0.370	0.370	204,500
2026-09-16	0.370	0.370	0.370	0.370	0.370	0
2026-09-15	0.370	0.375	0.370	0.370	0.370	40,100
2026-09-14	0.375	0.375	0.370	0.375	0.375	100,600
2026-09-11	0.370	0.375	0.370	0.370	0.370	394,000
2026-09-10	0.375	0.375	0.370	0.370	0.370	367,400
2026-09-09	0.370	0.375	0.370	0.375	0.375	172,000
2026-09-08	0.375	0.375	0.370	0.375	0.375	62,100
2026-09-07	0.375	0.375	0.370	0.375	0.375	602,800
2026-09-04	0.370	0.375	0.370	0.375	0.375	59,900
2026-09-03	0.375	0.375	0.370	0.370	0.370	195,500
2026-09-02	0.370	0.370	0.370	0.370	0.370	159,000
2026-09-01	0.370	0.375	0.370	0.375	0.375	140,100
2026-08-31	0.370	0.370	0.370	0.370	0.370	0
2026-08-28	0.370	0.375	0.365	0.370	0.370	400,400
2026-08-27	0.370	0.370	0.365	0.365	0.365	39,100
2026-08-26	0.370	0.375	0.365	0.375	0.375	183,900
2026-08-25	0.370	0.370	0.370	0.370	0.370	0
2026-08-24	0.365	0.370	0.360	0.370	0.370	317,500
2026-08-21	0.360	0.360	0.360	0.360	0.360	351,800
2026-08-20	0.360	0.365	0.360	0.365	0.365	483,100
2026-08-19	0.360	0.365	0.360	0.360	0.360	234,500
2026-08-18	0.360	0.360	0.360	0.360	0.360	1,206,600
2026-08-17	0.360	0.365	0.360	0.360	0.360	145,700
2026-08-14	0.360	0.365	0.360	0.365	0.365	215,800
2026-08-13	0.360	0.365	0.360	0.360	0.360	1,189,000
2026-08-12	0.365	0.365	0.360	0.360	0.360	237,200
2026-08-11	0.360	0.365	0.360	0.365	0.365	1,641,900
2026-08-10	0.365	0.365	0.360	0.360	0.360	1,229,400
2026-08-07	0.360	0.365	0.360	0.360	0.360	397,400
2026-08-06	0.360	0.360	0.360	0.360	0.360	205,300
2026-08-05	0.360	0.365	0.360	0.365	0.365	201,500
2026-08-04	0.350	0.365	0.350	0.360	0.360	291,200
2026-08-03	0.350	0.350	0.350	0.350	0.350	268,200
2026-07-31	0.350	0.350	0.350	0.350	0.350	136,000
2026-07-30	0.350	0.360	0.350	0.350	0.350	107,000
2026-07-29	0.350	0.350	0.350	0.350	0.350	175,900
2026-07-28	0.360	0.360	0.350	0.350	0.350	16,000
2026-07-27	0.350	0.355	0.350	0.350	0.350	473,500

Page 1 of 5 · 251 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.