Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	55,500
Jun 5, 2026	0.33	0.34	0.33	0.33	0.33	-	590,700
Jun 4, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	256,900
Jun 3, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	197,900
May 29, 2026	0.32	0.35	0.32	0.33	0.33	-4.35%	385,600
May 28, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	37,600
May 26, 2026	0.35	0.36	0.34	0.35	0.35	-0.85%	365,600
May 25, 2026	0.37	0.37	0.37	0.37	0.35	-	350,600
May 22, 2026	0.37	0.37	0.37	0.37	0.35	1.37%	110,500
May 21, 2026	0.37	0.37	0.37	0.37	0.35	-	421,800
May 20, 2026	0.37	0.38	0.37	0.37	0.35	-1.35%	350,900
May 19, 2026	0.37	0.38	0.37	0.37	0.35	-1.33%	183,700
May 18, 2026	0.37	0.38	0.37	0.38	0.36	2.74%	544,100
May 15, 2026	0.38	0.38	0.37	0.37	0.35	-	334,700
May 14, 2026	0.38	0.38	0.37	0.37	0.35	-2.67%	626,600
May 13, 2026	0.37	0.38	0.37	0.38	0.36	-2.60%	249,100
May 12, 2026	0.37	0.39	0.37	0.39	0.37	4.05%	799,000
May 11, 2026	0.39	0.39	0.37	0.37	0.35	-5.13%	985,800
May 8, 2026	0.39	0.40	0.39	0.39	0.37	-	1,367,500
May 7, 2026	0.39	0.40	0.39	0.39	0.37	-	610,800
May 6, 2026	0.40	0.40	0.39	0.39	0.37	-1.27%	409,100
May 5, 2026	0.40	0.40	0.39	0.40	0.38	-	143,400
May 4, 2026	0.39	0.40	0.39	0.40	0.38	2.60%	1,065,700
Apr 30, 2026	0.40	0.40	0.39	0.39	0.37	-1.28%	207,500
Apr 29, 2026	0.40	0.40	0.39	0.39	0.37	-1.27%	339,100
Apr 28, 2026	0.39	0.40	0.39	0.40	0.38	1.28%	1,281,100
Apr 27, 2026	0.39	0.40	0.39	0.39	0.37	-	880,000
Apr 24, 2026	0.39	0.40	0.38	0.39	0.37	2.63%	2,349,800
Apr 23, 2026	0.38	0.39	0.38	0.38	0.36	-1.30%	178,700
Apr 22, 2026	0.38	0.39	0.38	0.39	0.37	-	478,900
Apr 21, 2026	0.39	0.39	0.38	0.39	0.37	1.32%	112,300
Apr 20, 2026	0.39	0.39	0.38	0.38	0.36	-1.30%	138,100
Apr 17, 2026	0.39	0.39	0.38	0.39	0.37	-	303,400
Apr 16, 2026	0.39	0.39	0.38	0.39	0.37	1.32%	98,700
Apr 15, 2026	0.39	0.39	0.38	0.38	0.36	-	435,500
Apr 14, 2026	0.38	0.39	0.38	0.38	0.36	-1.30%	566,300
Apr 13, 2026	0.38	0.39	0.38	0.39	0.37	1.32%	391,500
Apr 10, 2026	0.39	0.39	0.38	0.38	0.36	-1.30%	305,400
Apr 9, 2026	0.38	0.39	0.38	0.39	0.37	1.32%	1,420,800
Apr 8, 2026	0.38	0.39	0.38	0.38	0.36	-	944,500
Apr 7, 2026	0.38	0.38	0.38	0.38	0.36	-	1,392,200
Apr 6, 2026	0.38	0.38	0.38	0.38	0.36	-	62,600
Apr 3, 2026	0.38	0.38	0.38	0.38	0.36	-	26,500
Apr 2, 2026	0.38	0.38	0.38	0.38	0.36	-	717,600
Apr 1, 2026	0.38	0.38	0.38	0.38	0.36	-	397,300
Mar 31, 2026	0.37	0.38	0.37	0.38	0.36	1.33%	1,283,700
Mar 30, 2026	0.37	0.38	0.37	0.38	0.36	-	460,400
Mar 27, 2026	0.38	0.38	0.37	0.38	0.36	-	444,600
Mar 26, 2026	0.37	0.38	0.37	0.38	0.36	-	536,900
Mar 25, 2026	0.38	0.38	0.37	0.38	0.36	-	502,600