Malibu Life Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.800 | 12.900 | 12.800 | 12.900 | 12.900 | 215 |
| 2026-10-22 | 13.200 | 13.200 | 12.650 | 12.875 | 12.875 | 225 |
| 2026-10-21 | 12.725 | 12.950 | 12.700 | 12.950 | 12.950 | 551 |
| 2026-10-20 | 12.750 | 12.900 | 12.650 | 12.900 | 12.900 | 9,579 |
| 2026-10-19 | 12.800 | 12.900 | 12.750 | 12.900 | 12.900 | 322 |
| 2026-10-16 | 13.000 | 13.000 | 12.900 | 12.900 | 12.900 | 280,740 |
| 2026-10-15 | 13.100 | 13.600 | 12.900 | 13.100 | 13.100 | 45,213 |
| 2026-10-14 | 13.450 | 13.500 | 13.400 | 13.400 | 13.400 | 27,260 |
| 2026-10-13 | 13.500 | 13.600 | 13.500 | 13.600 | 13.600 | 2,378 |
| 2026-10-12 | 14.150 | 14.150 | 13.600 | 13.800 | 13.800 | 5,972 |
| 2026-10-09 | 13.900 | 13.900 | 13.650 | 13.775 | 13.775 | 18,003 |
| 2026-10-08 | 13.900 | 14.100 | 13.900 | 13.975 | 13.975 | 155 |
| 2026-10-07 | 14.000 | 14.100 | 13.900 | 14.000 | 14.000 | 4,209 |
| 2026-10-06 | 14.050 | 14.500 | 14.000 | 14.025 | 14.025 | 374 |
| 2026-10-05 | 14.050 | 14.650 | 14.000 | 14.000 | 14.000 | 25 |
| 2026-10-02 | 14.100 | 14.150 | 14.000 | 14.150 | 14.150 | 27 |
| 2026-10-01 | 14.300 | 14.300 | 14.050 | 14.225 | 14.225 | 2,171 |
| 2026-09-30 | 14.450 | 14.800 | 14.050 | 14.575 | 14.575 | 6,058 |
| 2026-09-29 | 14.000 | 14.200 | 14.000 | 14.200 | 14.200 | 18,955 |
| 2026-09-28 | 14.000 | 14.025 | 13.900 | 14.025 | 14.025 | 34 |
| 2026-09-25 | 14.500 | 14.500 | 13.900 | 14.125 | 14.125 | 10,138 |
| 2026-09-24 | 13.950 | 14.150 | 13.950 | 14.050 | 14.050 | 446 |
| 2026-09-23 | 13.950 | 13.950 | 13.928 | 13.950 | 13.950 | 532 |
| 2026-09-22 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 21 |
| 2026-09-21 | 14.175 | 14.175 | 14.175 | 14.175 | 14.175 | 0 |
| 2026-09-18 | 13.950 | 14.270 | 13.950 | 14.050 | 14.050 | 2,849 |
| 2026-09-17 | 13.950 | 14.250 | 13.950 | 14.100 | 14.100 | 1,332 |
| 2026-09-16 | 13.950 | 14.025 | 13.950 | 14.025 | 14.025 | 82 |
| 2026-09-15 | 13.900 | 14.025 | 13.900 | 14.025 | 14.025 | 75 |
| 2026-09-14 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 420 |
| 2026-09-11 | 14.000 | 14.100 | 14.000 | 14.100 | 14.100 | 140 |
| 2026-09-10 | 14.000 | 14.450 | 14.000 | 14.250 | 14.250 | 135 |
| 2026-09-09 | 14.200 | 14.368 | 14.000 | 14.000 | 14.000 | 17,410 |
| 2026-09-08 | 14.200 | 14.200 | 14.150 | 14.150 | 14.150 | 120 |
| 2026-09-07 | 14.200 | 14.650 | 14.200 | 14.200 | 14.200 | 1,545 |
| 2026-09-04 | 14.300 | 14.425 | 14.200 | 14.425 | 14.425 | 2,256 |
| 2026-09-03 | 14.200 | 14.850 | 14.200 | 14.200 | 14.200 | 6,446 |
| 2026-09-02 | 14.200 | 14.520 | 14.150 | 14.400 | 14.400 | 1,846 |
| 2026-09-01 | 14.200 | 14.800 | 14.200 | 14.350 | 14.350 | 120 |
| 2026-08-28 | 14.250 | 14.460 | 14.250 | 14.400 | 14.400 | 379 |
| 2026-08-27 | 14.250 | 14.950 | 14.200 | 14.325 | 14.325 | 19,527 |
| 2026-08-26 | 14.300 | 14.950 | 14.250 | 14.400 | 14.400 | 901 |
| 2026-08-25 | 14.600 | 14.606 | 14.500 | 14.500 | 14.500 | 8,971 |
| 2026-08-24 | 14.550 | 14.900 | 14.550 | 14.775 | 14.775 | 859 |
| 2026-08-21 | 14.550 | 14.950 | 14.471 | 14.550 | 14.550 | 13,039 |
| 2026-08-20 | 14.450 | 14.450 | 14.050 | 14.400 | 14.400 | 1,060 |
| 2026-08-19 | 14.200 | 14.525 | 14.050 | 14.525 | 14.525 | 55 |
| 2026-08-18 | 14.550 | 14.550 | 14.400 | 14.400 | 14.400 | 513 |
| 2026-08-17 | 14.050 | 14.600 | 14.000 | 14.400 | 14.400 | 3,202 |
| 2026-08-14 | 14.300 | 14.600 | 14.106 | 14.600 | 14.600 | 32,683 |
| 2026-08-13 | 14.500 | 14.632 | 14.300 | 14.500 | 14.500 | 4,498 |
| 2026-08-12 | 14.350 | 14.500 | 14.350 | 14.500 | 14.500 | 15,541 |
| 2026-08-11 | 14.250 | 14.500 | 14.250 | 14.500 | 14.500 | 68,867 |
| 2026-08-10 | 14.200 | 14.250 | 14.150 | 14.250 | 14.250 | 27,393 |
| 2026-08-07 | 13.950 | 14.500 | 13.950 | 14.200 | 14.200 | 20,326 |
| 2026-08-06 | 14.350 | 14.850 | 14.150 | 14.200 | 14.200 | 53,908 |
| 2026-08-05 | 14.500 | 14.600 | 14.000 | 14.550 | 14.550 | 60,272 |
| 2026-08-04 | 14.550 | 15.050 | 14.550 | 14.800 | 14.800 | 2,431 |
| 2026-08-03 | 15.750 | 15.750 | 14.950 | 14.950 | 14.950 | 2,131 |
| 2026-07-31 | 15.850 | 15.925 | 15.850 | 15.925 | 15.925 | 45 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.