Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	183,700
May 18, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	544,100
May 15, 2026	0.38	0.38	0.37	0.37	0.37	-	334,700
May 14, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	626,600
May 13, 2026	0.37	0.38	0.37	0.38	0.38	-2.60%	249,100
May 12, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	799,000
May 11, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	985,800
May 8, 2026	0.39	0.40	0.39	0.39	0.39	-	1,367,500
May 7, 2026	0.39	0.40	0.39	0.39	0.39	-	610,800
May 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	409,100
May 5, 2026	0.40	0.40	0.39	0.40	0.40	-	143,400
May 4, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	1,065,700
Apr 30, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	207,500
Apr 29, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	339,100
Apr 28, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,281,100
Apr 27, 2026	0.39	0.40	0.39	0.39	0.39	-	880,000
Apr 24, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	2,349,800
Apr 23, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	178,700
Apr 22, 2026	0.38	0.39	0.38	0.39	0.39	-	478,900
Apr 21, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	112,300
Apr 20, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	138,100
Apr 17, 2026	0.39	0.39	0.38	0.39	0.39	-	303,400
Apr 16, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	98,700
Apr 15, 2026	0.39	0.39	0.38	0.38	0.38	-	435,500
Apr 14, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	566,300
Apr 13, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	391,500
Apr 10, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	305,400
Apr 9, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	1,420,800
Apr 8, 2026	0.38	0.39	0.38	0.38	0.38	-	944,500
Apr 7, 2026	0.38	0.38	0.38	0.38	0.38	-	1,392,200
Apr 6, 2026	0.38	0.38	0.38	0.38	0.38	-	62,600
Apr 3, 2026	0.38	0.38	0.38	0.38	0.38	-	26,500
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	717,600
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	-	397,300
Mar 31, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	1,283,700
Mar 30, 2026	0.37	0.38	0.37	0.38	0.38	-	460,400
Mar 27, 2026	0.38	0.38	0.37	0.38	0.38	-	444,600
Mar 26, 2026	0.37	0.38	0.37	0.38	0.38	-	536,900
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	-	502,600
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	1,136,700
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