Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.36	0.36	0.36	0.36	0.36	-	1,206,600
Aug 17, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	145,700
Aug 14, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	215,800
Aug 13, 2026	0.36	0.37	0.36	0.36	0.36	-	1,189,000
Aug 12, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	237,200
Aug 11, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,641,900
Aug 10, 2026	0.37	0.37	0.36	0.36	0.36	-	1,229,400
Aug 7, 2026	0.36	0.37	0.36	0.36	0.36	-	397,400
Aug 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	205,300
Aug 5, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	201,500
Aug 4, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	291,200
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	-	268,200
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	-	136,000
Jul 30, 2026	0.35	0.36	0.35	0.35	0.35	-	107,000
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-	175,900
Jul 28, 2026	0.36	0.36	0.35	0.35	0.35	-	16,000
Jul 27, 2026	0.35	0.36	0.35	0.35	0.35	-	473,500
Jul 24, 2026	0.35	0.35	0.35	0.35	0.35	-	121,200
Jul 23, 2026	0.35	0.36	0.35	0.35	0.35	-	310,200
Jul 22, 2026	0.36	0.36	0.35	0.35	0.35	-	216,000
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