Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	2,324,600
Feb 4, 2026	0.35	0.36	0.35	0.36	0.36	-	442,200
Feb 3, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	238,600
Jan 30, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	2,026,500
Jan 29, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	212,300
Jan 28, 2026	0.35	0.36	0.35	0.35	0.35	-	491,400
Jan 27, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	179,100
Jan 26, 2026	0.35	0.36	0.35	0.36	0.36	-	598,700
Jan 23, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	117,000
Jan 22, 2026	0.35	0.36	0.35	0.35	0.35	-	99,500
Jan 21, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	262,000
Jan 20, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	375,400
Jan 19, 2026	0.35	0.36	0.35	0.35	0.35	-	93,500
Jan 16, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	326,100
Jan 15, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	282,500
Jan 14, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	33,000
Jan 13, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	3,643,500
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-	104,700
Jan 9, 2026	0.35	0.35	0.35	0.35	0.35	-	373,100
Jan 8, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	233,400
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	485,600
Jan 6, 2026	0.34	0.35	0.34	0.34	0.34	-	206,800
Jan 5, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	411,700
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	-	107,500
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,521,400
Dec 30, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	521,500
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-	255,500
Dec 26, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	263,400
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	56,800
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-	332,000
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-	141,800
Dec 19, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	154,500
Dec 18, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	953,500
Dec 17, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	221,600
Dec 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	32,800
Dec 15, 2025	0.33	0.34	0.33	0.34	0.34	-	127,500
Dec 12, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	617,300
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	10,400
Dec 10, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	328,300
Dec 9, 2025	0.33	0.34	0.33	0.33	0.33	-2.99%	65,200
Dec 8, 2025	0.33	0.34	0.33	0.34	0.34	-	277,100
Dec 5, 2025	0.34	0.34	0.33	0.34	0.34	-	159,900
Dec 4, 2025	0.33	0.34	0.33	0.34	0.34	-	42,400
Dec 3, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	816,300
Dec 2, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	39,100
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	165,900
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	901,600
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	1,459,600
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-	1,239,300
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-	832,000