Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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