Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	103,500
Oct 29, 2026	0.36	0.36	0.36	0.36	0.36	-	282,400
Oct 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	160,500
Oct 27, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	90,200
Oct 26, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	94,300
Oct 23, 2026	0.37	0.37	0.37	0.37	0.37	-	22,300
Oct 22, 2026	0.37	0.37	0.37	0.37	0.37	-	325,100
Oct 21, 2026	0.37	0.37	0.37	0.37	0.37	-	68,700
Oct 20, 2026	0.37	0.37	0.37	0.37	0.37	-	81,100
Oct 19, 2026	0.37	0.37	0.36	0.37	0.37	-	493,700
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	-	183,000
Oct 15, 2026	0.37	0.37	0.37	0.37	0.37	-	735,600
Oct 14, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	71,200
Oct 13, 2026	0.36	0.37	0.36	0.37	0.37	-1.33%	207,500
Oct 12, 2026	0.37	0.38	0.37	0.38	0.38	-	708,000
Oct 9, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	23,000
Oct 8, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,285,500
Oct 7, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	45,400
Oct 6, 2026	0.37	0.38	0.37	0.37	0.37	-	80,400
Oct 5, 2026	0.37	0.38	0.37	0.37	0.37	-	134,200
Oct 2, 2026	0.37	0.37	0.37	0.37	0.37	-	183,900
Oct 1, 2026	0.37	0.37	0.37	0.37	0.37	-	78,600
Sep 30, 2026	0.37	0.38	0.37	0.37	0.37	-	41,900
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	95,600
Sep 28, 2026	0.37	0.38	0.37	0.38	0.38	-	211,400
Sep 25, 2026	0.37	0.38	0.37	0.38	0.38	-	69,600
Sep 24, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	37,400
Sep 23, 2026	0.37	0.38	0.37	0.37	0.37	-	124,100
Sep 22, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	126,000
Sep 21, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	72,700
Sep 18, 2026	0.37	0.38	0.37	0.37	0.37	-	1,703,900
Sep 17, 2026	0.37	0.38	0.37	0.37	0.37	-	204,500
Sep 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	40,100
Sep 14, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	100,600
Sep 11, 2026	0.37	0.38	0.37	0.37	0.37	-	394,000
Sep 10, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	367,400
Sep 9, 2026	0.37	0.38	0.37	0.38	0.38	-	172,000
Sep 8, 2026	0.38	0.38	0.37	0.38	0.38	-	62,100
Sep 7, 2026	0.38	0.38	0.37	0.38	0.38	-	602,800
Sep 4, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	59,900
Sep 3, 2026	0.38	0.38	0.37	0.37	0.37	-	195,500
Sep 2, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	159,000
Sep 1, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	140,100
Aug 28, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	400,400
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	39,100
Aug 26, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	183,900
Aug 24, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	317,500
Aug 21, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	351,800
Aug 20, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	483,100
Aug 19, 2026	0.36	0.37	0.36	0.36	0.36	-	234,500