Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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