Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	641,200
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	320,800
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-	415,700
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	313,300
Nov 11, 2025	0.33	0.34	0.33	0.33	0.33	-	139,600
Nov 10, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	180,500
Nov 7, 2025	0.33	0.34	0.33	0.34	0.34	-	216,700
Nov 6, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	761,000
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	236,400
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	262,200
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	438,000
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	-	392,300
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-	518,200
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	207,400
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	94,500
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	757,400
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	414,500
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	608,800
Oct 22, 2025	0.33	0.33	0.32	0.33	0.33	-	265,400
Oct 21, 2025	0.32	0.33	0.32	0.33	0.33	-	263,200
Oct 17, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,322,300
Oct 16, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	979,700
Oct 15, 2025	0.33	0.33	0.32	0.33	0.33	-	1,165,500
Oct 14, 2025	0.33	0.33	0.32	0.33	0.33	-	882,600
Oct 13, 2025	0.32	0.33	0.32	0.33	0.33	-	200,400
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	100,200
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	115,300
Oct 8, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	161,000
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	188,000
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	361,400
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	85,700
Oct 2, 2025	0.33	0.33	0.32	0.33	0.33	-	709,200
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-	282,600
Sep 30, 2025	0.33	0.33	0.33	0.33	0.33	-	575,800
Sep 29, 2025	0.33	0.33	0.33	0.33	0.33	-	218,600
Sep 26, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	527,500
Sep 25, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	230,200
Sep 24, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	1,259,400
Sep 23, 2025	0.33	0.33	0.33	0.33	0.33	-	172,600
Sep 22, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	417,900
Sep 19, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	90,000
Sep 18, 2025	0.33	0.33	0.33	0.33	0.33	-	612,200
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