Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	605,600
Mar 18, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	721,400
Mar 17, 2026	0.35	0.37	0.35	0.37	0.37	4.23%	1,304,800
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	-	37,300
Mar 13, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	200,700
Mar 12, 2026	0.35	0.36	0.35	0.35	0.35	-	99,600
Mar 11, 2026	0.35	0.36	0.35	0.35	0.35	-	186,700
Mar 10, 2026	0.35	0.36	0.35	0.35	0.35	-	583,200
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,513,000
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-	360,800
Mar 5, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	289,800
Mar 4, 2026	0.34	0.36	0.34	0.35	0.35	1.45%	291,200
Mar 3, 2026	0.33	0.36	0.33	0.35	0.35	4.55%	383,900
Mar 2, 2026	0.36	0.36	0.33	0.33	0.33	-9.59%	555,600
Feb 27, 2026	0.36	0.37	0.36	0.37	0.37	-	213,800
Feb 26, 2026	0.36	0.37	0.36	0.37	0.37	-	726,400
Feb 25, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	101,900
Feb 24, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	512,700
Feb 23, 2026	0.37	0.37	0.36	0.37	0.37	-	65,300
Feb 20, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	149,600
Feb 19, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	309,100
Feb 16, 2026	0.36	0.37	0.36	0.37	0.37	-	101,300
Feb 13, 2026	0.37	0.37	0.36	0.37	0.37	-	100,700
Feb 12, 2026	0.37	0.37	0.36	0.37	0.37	-	252,600
Feb 11, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	1,079,900
Feb 10, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	69,000
Feb 9, 2026	0.36	0.36	0.36	0.36	0.36	-	116,700
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-	240,000
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