Malibu Life Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	20.900	21.050	20.900	21.050	21.050	68,997
2024-09-03	21.100	21.100	21.000	21.050	21.050	7,430
2024-09-02	21.300	21.800	21.113	21.150	21.150	5,908
2024-08-30	21.800	21.800	21.200	21.800	21.800	2,911
2024-08-29	21.200	21.400	21.000	21.200	21.200	33,312
2024-08-28	21.200	21.300	21.200	21.300	21.300	7,107
2024-08-27	21.400	21.400	21.200	21.300	21.300	7,552
2024-08-23	21.400	21.484	21.400	21.450	21.450	3,655
2024-08-22	21.400	21.500	21.400	21.500	21.500	54,704
2024-08-21	21.260	21.350	21.260	21.350	21.350	1,600
2024-08-20	21.100	21.272	21.100	21.150	21.150	2,944
2024-08-19	21.200	21.200	21.100	21.100	21.100	196
2024-08-16	21.600	21.604	21.440	21.600	21.600	10,213
2024-08-15	21.800	21.800	21.400	21.600	21.600	2,845
2024-08-14	21.700	22.000	21.200	21.200	21.200	6,303
2024-08-13	21.400	21.450	21.300	21.450	21.450	4,959
2024-08-12	21.700	21.700	20.800	21.000	21.000	1,231
2024-08-09	21.500	21.500	21.100	21.250	21.250	5,786
2024-08-08	20.700	21.300	20.700	20.700	20.700	3,467
2024-08-07	21.100	21.100	20.700	20.700	20.700	6,342
2024-08-06	21.000	21.100	20.804	21.100	21.100	2,590
2024-08-05	21.800	21.800	20.115	20.750	20.750	8,411
2024-08-02	21.700	21.963	21.700	21.850	21.850	3,277
2024-08-01	21.900	22.200	21.900	22.050	22.050	2,274
2024-07-31	21.700	22.000	21.700	21.700	21.700	6,701
2024-07-30	22.100	22.200	21.700	21.700	21.700	47,652
2024-07-29	21.700	21.800	21.700	21.750	21.750	5,893
2024-07-26	21.800	21.900	21.800	21.800	21.800	34,631
2024-07-25	22.100	22.100	21.900	21.900	21.900	27,504
2024-07-24	22.200	22.350	22.200	22.350	22.350	10,729
2024-07-23	22.200	22.375	22.100	22.300	22.300	8,204
2024-07-22	22.600	22.600	22.600	22.600	22.600	2,389
2024-07-19	22.500	22.600	22.400	22.400	22.400	5,764
2024-07-18	22.200	22.450	22.100	22.450	22.450	8,732
2024-07-17	22.200	22.400	22.105	22.400	22.400	9,541
2024-07-16	22.600	23.000	22.600	22.800	22.800	3,228
2024-07-15	22.600	22.996	22.600	22.800	22.800	500
2024-07-12	23.000	23.095	22.800	22.800	22.800	5,612
2024-07-11	22.700	23.100	22.700	23.050	23.050	1,327
2024-07-10	22.800	22.900	22.610	22.700	22.700	5,753
2024-07-09	22.600	22.700	22.600	22.650	22.650	3,274
2024-07-08	22.600	22.710	22.600	22.600	22.600	8,783
2024-07-05	22.600	22.900	22.600	22.600	22.600	734
2024-07-04	22.800	22.800	22.700	22.700	22.700	23,545
2024-07-03	22.700	22.900	22.600	22.900	22.900	21,478
2024-07-02	22.500	22.800	22.499	22.700	22.700	35,357
2024-07-01	22.100	22.500	22.100	22.500	22.500	24,660
2024-06-28	22.400	22.470	22.200	22.350	22.350	730
2024-06-27	22.000	22.350	22.000	22.350	22.350	2,918
2024-06-26	22.400	22.400	22.000	22.150	22.150	934
2024-06-25	22.200	22.500	22.000	22.500	22.500	26,113
2024-06-24	22.000	22.102	22.000	22.000	22.000	1,292
2024-06-21	22.000	22.200	22.000	22.150	22.150	2,394
2024-06-20	22.200	22.250	22.200	22.250	22.250	1,206
2024-06-19	22.200	22.300	22.104	22.200	22.200	34,141
2024-06-18	22.200	22.300	22.200	22.250	22.250	8,901
2024-06-17	22.200	22.207	22.000	22.100	22.100	7,758
2024-06-14	22.200	22.200	22.000	22.000	22.000	12,215
2024-06-13	22.100	22.200	22.100	22.200	22.200	327
2024-06-12	22.200	22.260	22.101	22.200	22.200	189

← NewerPage 10 of 22 · 1,268 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.