Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.34	0.33	0.34	0.34	-	159,900
Dec 4, 2025	0.33	0.34	0.33	0.34	0.34	-	42,400
Dec 3, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	816,300
Dec 2, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	39,100
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	165,900
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	901,600
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	1,459,600
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-	1,239,300
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-	832,000
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	199,500
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-	922,400
Nov 20, 2025	0.33	0.33	0.32	0.33	0.33	-	2,504,300
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	240,900
Nov 18, 2025	0.32	0.33	0.32	0.33	0.33	-	2,029,800
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	641,200
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	320,800
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-	415,700
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	313,300
Nov 11, 2025	0.33	0.34	0.33	0.33	0.33	-	139,600
Nov 10, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	180,500
Nov 7, 2025	0.33	0.34	0.33	0.34	0.34	-	216,700
Nov 6, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	761,000
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	236,400
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	262,200
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	438,000
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	-	392,300
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-	518,200
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	207,400
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	94,500
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	757,400
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	414,500
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	608,800
Oct 22, 2025	0.33	0.33	0.32	0.33	0.33	-	265,400
Oct 21, 2025	0.32	0.33	0.32	0.33	0.33	-	263,200
Oct 17, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,322,300
Oct 16, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	979,700
Oct 15, 2025	0.33	0.33	0.32	0.33	0.33	-	1,165,500
Oct 14, 2025	0.33	0.33	0.32	0.33	0.33	-	882,600
Oct 13, 2025	0.32	0.33	0.32	0.33	0.33	-	200,400
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	100,200
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	115,300
Oct 8, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	161,000
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	188,000
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	361,400
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	85,700
Oct 2, 2025	0.33	0.33	0.32	0.33	0.33	-	709,200
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-	282,600
Sep 30, 2025	0.33	0.33	0.33	0.33	0.33	-	575,800
Sep 29, 2025	0.33	0.33	0.33	0.33	0.33	-	218,600
Sep 26, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	527,500
Sep 25, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	230,200
Sep 24, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	1,259,400
Sep 23, 2025	0.33	0.33	0.33	0.33	0.33	-	172,600
Sep 22, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	417,900
Sep 19, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	90,000
Sep 18, 2025	0.33	0.33	0.33	0.33	0.33	-	612,200
Sep 17, 2025	0.33	0.33	0.32	0.33	0.33	-	631,200
Sep 12, 2025	0.33	0.33	0.33	0.33	0.33	-	149,800
Sep 11, 2025	0.33	0.33	0.33	0.33	0.33	-	63,500
Sep 10, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	431,600
Sep 9, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	177,600
Sep 8, 2025	0.33	0.33	0.32	0.33	0.33	-	365,800
Sep 4, 2025	0.33	0.33	0.33	0.33	0.33	-	199,000
Sep 3, 2025	0.32	0.33	0.32	0.33	0.33	-	548,500
Sep 2, 2025	0.33	0.33	0.32	0.33	0.33	-	196,500
Aug 29, 2025	0.33	0.33	0.32	0.33	0.33	-	29,300
Aug 28, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	555,400
Aug 27, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	319,200
Aug 26, 2025	0.33	0.33	0.32	0.33	0.33	-	238,300
Aug 25, 2025	0.32	0.34	0.32	0.33	0.33	1.56%	1,993,900
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	73,000
Aug 21, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	57,300
Aug 20, 2025	0.32	0.32	0.32	0.32	0.32	-	309,600
Aug 19, 2025	0.32	0.32	0.32	0.32	0.32	-	45,000
Aug 18, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	95,000
Aug 15, 2025	0.32	0.33	0.32	0.32	0.32	-3.08%	278,100
Aug 14, 2025	0.33	0.33	0.32	0.33	0.33	-	59,500
Aug 13, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	528,500
Aug 12, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	361,600
Aug 11, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	193,700
Aug 8, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	1,322,200
Aug 7, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	166,700
Aug 6, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	649,200
Aug 5, 2025	0.32	0.32	0.31	0.32	0.32	-	86,000
Aug 4, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	185,900
Aug 1, 2025	0.31	0.32	0.31	0.31	0.31	-	647,900
Jul 31, 2025	0.31	0.32	0.31	0.31	0.31	-	904,400
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	266,900
Jul 29, 2025	0.33	0.35	0.31	0.32	0.32	-3.03%	8,377,700
Jul 28, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	1,743,600
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	27,100
Jul 24, 2025	0.31	0.31	0.31	0.31	0.31	-	100,200
Jul 23, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	56,500
Jul 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	11,800
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	72,100
Jul 18, 2025	0.31	0.31	0.31	0.31	0.31	-	16,200
Jul 17, 2025	0.31	0.31	0.31	0.31	0.31	-	35,900
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-	116,000
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	46,800
Jul 14, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	246,000