Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.33	0.33	0.32	0.33	0.33	-	631,200
Sep 12, 2025	0.33	0.33	0.33	0.33	0.33	-	149,800
Sep 11, 2025	0.33	0.33	0.33	0.33	0.33	-	63,500
Sep 10, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	431,600
Sep 9, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	177,600
Sep 8, 2025	0.33	0.33	0.32	0.33	0.33	-	365,800
Sep 4, 2025	0.33	0.33	0.33	0.33	0.33	-	199,000
Sep 3, 2025	0.32	0.33	0.32	0.33	0.33	-	548,500
Sep 2, 2025	0.33	0.33	0.32	0.33	0.33	-	196,500
Aug 29, 2025	0.33	0.33	0.32	0.33	0.33	-	29,300
Aug 28, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	555,400
Aug 27, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	319,200
Aug 26, 2025	0.33	0.33	0.32	0.33	0.33	-	238,300
Aug 25, 2025	0.32	0.34	0.32	0.33	0.33	1.56%	1,993,900
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	73,000
Aug 21, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	57,300
Aug 20, 2025	0.32	0.32	0.32	0.32	0.32	-	309,600
Aug 19, 2025	0.32	0.32	0.32	0.32	0.32	-	45,000
Aug 18, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	95,000
Aug 15, 2025	0.32	0.33	0.32	0.32	0.32	-3.08%	278,100
Aug 14, 2025	0.33	0.33	0.32	0.33	0.33	-	59,500
Aug 13, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	528,500
Aug 12, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	361,600
Aug 11, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	193,700
Aug 8, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	1,322,200
Aug 7, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	166,700
Aug 6, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	649,200
Aug 5, 2025	0.32	0.32	0.31	0.32	0.32	-	86,000
Aug 4, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	185,900
Aug 1, 2025	0.31	0.32	0.31	0.31	0.31	-	647,900
Jul 31, 2025	0.31	0.32	0.31	0.31	0.31	-	904,400
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	266,900
Jul 29, 2025	0.33	0.35	0.31	0.32	0.32	-3.03%	8,377,700
Jul 28, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	1,743,600
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	27,100
Jul 24, 2025	0.31	0.31	0.31	0.31	0.31	-	100,200
Jul 23, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	56,500
Jul 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	11,800
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	72,100
Jul 18, 2025	0.31	0.31	0.31	0.31	0.31	-	16,200
Jul 17, 2025	0.31	0.31	0.31	0.31	0.31	-	35,900
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-	116,000
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	46,800
Jul 14, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	246,000
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	660,800
Jul 10, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	205,600
Jul 9, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	226,800
Jul 8, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	435,700
Jul 7, 2025	0.30	0.30	0.30	0.30	0.30	-	257,000
Jul 4, 2025	0.30	0.30	0.30	0.30	0.30	-	209,000