Skip to main content
Maybulk Berhad (KLSE:MAYBULK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.395
+0.005 (1.28%)
At close: Apr 28, 2026

Maybulk Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.400.390.400.401.28%1,281,100
Apr 27, 20260.390.400.390.390.39-880,000
Apr 24, 20260.390.400.380.390.392.63%2,349,800
Apr 23, 20260.380.390.380.380.38-1.30%178,700
Apr 22, 20260.380.390.380.390.39-478,900
Apr 21, 20260.390.390.380.390.391.32%112,300
Apr 20, 20260.390.390.380.380.38-1.30%138,100
Apr 17, 20260.390.390.380.390.39-303,400
Apr 16, 20260.390.390.380.390.391.32%98,700
Apr 15, 20260.390.390.380.380.38-435,500
Apr 14, 20260.380.390.380.380.38-1.30%566,300
Apr 13, 20260.380.390.380.390.391.32%391,500
Apr 10, 20260.390.390.380.380.38-1.30%305,400
Apr 9, 20260.380.390.380.390.391.32%1,420,800
Apr 8, 20260.380.390.380.380.38-944,500
Apr 7, 20260.380.380.380.380.38-1,392,200
Apr 6, 20260.380.380.380.380.38-62,600
Apr 3, 20260.380.380.380.380.38-26,500
Apr 2, 20260.380.380.380.380.38-717,600
Apr 1, 20260.380.380.380.380.38-397,300
Mar 31, 20260.370.380.370.380.381.33%1,283,700
Mar 30, 20260.370.380.370.380.38-460,400
Mar 27, 20260.380.380.370.380.38-444,600
Mar 26, 20260.370.380.370.380.38-536,900
Mar 25, 20260.380.380.370.380.38-502,600
Mar 24, 20260.380.380.370.380.381.35%1,136,700
Mar 19, 20260.370.370.370.370.371.37%605,600
Mar 18, 20260.370.380.370.370.37-1.35%721,400
Mar 17, 20260.350.370.350.370.374.23%1,304,800
Mar 16, 20260.360.360.360.360.36-37,300
Mar 13, 20260.360.360.350.360.361.43%200,700
Mar 12, 20260.350.360.350.350.35-99,600
Mar 11, 20260.350.360.350.350.35-186,700
Mar 10, 20260.350.360.350.350.35-583,200
Mar 9, 20260.350.350.350.350.351.45%1,513,000
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