Skip to main content
Maybulk Berhad (KLSE:MAYBULK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.350
+0.005 (1.45%)
At close: Mar 9, 2026

Maybulk Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.350.350.350.350.35-360,800
Mar 5, 20260.350.360.350.350.35-1.43%289,800
Mar 4, 20260.340.360.340.350.351.45%291,200
Mar 3, 20260.330.360.330.350.354.55%383,900
Mar 2, 20260.360.360.330.330.33-9.59%555,600
Feb 27, 20260.360.370.360.370.37-213,800
Feb 26, 20260.360.370.360.370.37-726,400
Feb 25, 20260.360.370.360.370.371.39%101,900
Feb 24, 20260.360.370.360.360.36-1.37%512,700
Feb 23, 20260.370.370.360.370.37-65,300
Feb 20, 20260.360.370.360.370.371.39%149,600
Feb 19, 20260.360.370.360.360.36-1.37%309,100
Feb 16, 20260.360.370.360.370.37-101,300
Feb 13, 20260.370.370.360.370.37-100,700
Feb 12, 20260.370.370.360.370.37-252,600
Feb 11, 20260.360.370.360.370.372.82%1,079,900
Feb 10, 20260.360.360.360.360.36-1.39%69,000
Feb 9, 20260.360.360.360.360.36-116,700
Feb 6, 20260.360.360.360.360.36-240,000
Feb 5, 20260.350.360.350.360.361.41%2,324,600
Feb 4, 20260.350.360.350.360.36-442,200
Feb 3, 20260.360.360.350.360.361.43%238,600
Jan 30, 20260.350.360.350.350.35-1.41%2,026,500
Jan 29, 20260.350.360.350.360.361.43%212,300
Jan 28, 20260.350.360.350.350.35-491,400
Jan 27, 20260.350.360.350.350.35-1.41%179,100
Jan 26, 20260.350.360.350.360.36-598,700
Jan 23, 20260.350.360.350.360.361.43%117,000
Jan 22, 20260.350.360.350.350.35-99,500
Jan 21, 20260.350.360.350.350.35-1.41%262,000
Jan 20, 20260.350.360.350.360.361.43%375,400
Jan 19, 20260.350.360.350.350.35-93,500
Jan 16, 20260.350.360.350.350.35-1.41%326,100
Jan 15, 20260.360.360.350.360.361.43%282,500
Jan 14, 20260.350.360.350.350.35-1.41%33,000
Jan 13, 20260.350.360.350.360.361.43%3,643,500
Jan 12, 20260.350.350.350.350.35-104,700
Jan 9, 20260.350.350.350.350.35-373,100
Jan 8, 20260.340.350.340.350.351.45%233,400
Jan 7, 20260.340.350.340.350.351.47%485,600
Jan 6, 20260.340.350.340.340.34-206,800
Jan 5, 20260.350.350.340.340.34-2.86%411,700
Jan 2, 20260.350.350.350.350.35-107,500
Dec 31, 20250.350.350.350.350.351.45%1,521,400
Dec 30, 20250.340.350.340.350.352.99%521,500
Dec 29, 20250.340.340.340.340.34-255,500
Dec 26, 20250.340.340.340.340.34-1.47%263,400
Dec 24, 20250.340.340.340.340.341.49%56,800
Dec 23, 20250.340.340.340.340.34-332,000
Dec 22, 20250.340.340.340.340.34-141,800
Dec 19, 20250.340.340.330.340.34-1.47%154,500
Dec 18, 20250.340.340.330.340.341.49%953,500
Dec 17, 20250.340.340.330.340.341.52%221,600
Dec 16, 20250.340.340.330.330.33-1.49%32,800
Dec 15, 20250.330.340.330.340.34-127,500
Dec 12, 20250.330.340.330.340.343.08%617,300
Dec 11, 20250.340.340.330.330.33-2.99%10,400
Dec 10, 20250.330.340.330.340.343.08%328,300
Dec 9, 20250.330.340.330.330.33-2.99%65,200
Dec 8, 20250.330.340.330.340.34-277,100
Dec 5, 20250.340.340.330.340.34-159,900
Dec 4, 20250.330.340.330.340.34-42,400
Dec 3, 20250.330.340.330.340.341.52%816,300
Dec 2, 20250.330.340.330.330.33-1.49%39,100
Dec 1, 20250.340.340.330.340.341.52%165,900
Nov 28, 20250.330.330.330.330.33-901,600
Nov 27, 20250.330.330.330.330.331.54%1,459,600
Nov 26, 20250.330.330.330.330.33-1,239,300
Nov 25, 20250.330.330.330.330.33-832,000
Nov 24, 20250.330.330.330.330.33-1.52%199,500
Nov 21, 20250.330.330.330.330.33-922,400
Nov 20, 20250.330.330.320.330.33-2,504,300
Nov 19, 20250.330.330.330.330.331.54%240,900
Nov 18, 20250.320.330.320.330.33-2,029,800
Nov 17, 20250.330.330.330.330.33-1.52%641,200
Nov 14, 20250.330.330.330.330.331.54%320,800
Nov 13, 20250.330.330.330.330.33-415,700
Nov 12, 20250.330.330.330.330.33-1.52%313,300
Nov 11, 20250.330.340.330.330.33-139,600
Nov 10, 20250.330.340.330.330.33-1.49%180,500
Nov 7, 20250.330.340.330.340.34-216,700
Nov 6, 20250.330.340.330.340.343.08%761,000
Nov 5, 20250.330.330.330.330.33-1.52%236,400
Nov 4, 20250.330.330.330.330.33-262,200
Nov 3, 20250.330.330.330.330.33-438,000
Oct 31, 20250.330.330.330.330.33-392,300
Oct 30, 20250.330.330.330.330.33-518,200
Oct 29, 20250.330.330.330.330.331.54%207,400
Oct 28, 20250.330.330.330.330.33-94,500
Oct 27, 20250.330.330.330.330.33-757,400
Oct 24, 20250.330.330.330.330.33-1.52%414,500
Oct 23, 20250.330.330.330.330.331.54%608,800
Oct 22, 20250.330.330.320.330.33-265,400
Oct 21, 20250.320.330.320.330.33-263,200
Oct 17, 20250.330.330.320.330.33-1.52%1,322,300
Oct 16, 20250.330.330.320.330.331.54%979,700
Oct 15, 20250.330.330.320.330.33-1,165,500
Oct 14, 20250.330.330.320.330.33-882,600
Oct 13, 20250.320.330.320.330.33-200,400
Oct 10, 20250.330.330.330.330.33-1.52%100,200