Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.35	0.36	0.35	0.35	0.35	-	207,000
Jul 20, 2026	0.36	0.36	0.35	0.35	0.35	-	161,200
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-	327,000
Jul 16, 2026	0.35	0.36	0.35	0.35	0.35	-	12,700
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	-	464,700
Jul 14, 2026	0.36	0.36	0.35	0.35	0.35	-	106,500
Jul 13, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	452,900
Jul 10, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	428,800
Jul 9, 2026	0.35	0.35	0.34	0.34	0.34	-	88,400
Jul 8, 2026	0.34	0.34	0.34	0.34	0.34	-	123,500
Jul 7, 2026	0.35	0.35	0.34	0.34	0.34	-	69,300
Jul 6, 2026	0.34	0.35	0.34	0.34	0.34	-	217,800
Jul 3, 2026	0.34	0.34	0.33	0.34	0.34	-	81,000
Jul 2, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	8,500
Jul 1, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	33,600
Jun 30, 2026	0.35	0.35	0.33	0.34	0.34	-	76,300
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Jun 26, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	283,000
Jun 24, 2026	0.33	0.35	0.33	0.35	0.35	-	17,000
Jun 23, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	98,000
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	78,100
Jun 19, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	90,700
Jun 18, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	54,100
Jun 16, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	167,600
Jun 15, 2026	0.33	0.35	0.33	0.33	0.33	-	300,400
Jun 12, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	194,000
Jun 11, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	38,300
Jun 10, 2026	0.34	0.34	0.33	0.33	0.33	-	438,200
Jun 9, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	266,800
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