Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	22.200	22.301	22.100	22.100	22.100	12,103
2024-06-10	22.600	22.600	22.100	22.100	22.100	432
2024-06-07	22.300	22.440	22.200	22.200	22.200	10,239
2024-06-06	22.200	22.200	22.200	22.200	22.200	4
2024-06-05	22.500	22.500	22.200	22.200	22.200	8,131
2024-06-04	22.200	22.200	22.100	22.100	22.100	4,357
2024-06-03	22.100	22.300	22.100	22.200	22.200	529
2024-05-31	22.200	22.245	22.200	22.200	22.200	146
2024-05-30	22.200	22.200	22.100	22.100	22.100	2,100
2024-05-29	22.300	22.400	22.100	22.200	22.200	12,205
2024-05-28	22.000	22.300	22.000	22.100	22.100	12,276
2024-05-24	21.900	22.300	21.900	22.000	22.000	7,354
2024-05-23	22.000	22.000	21.900	21.900	21.900	23,763
2024-05-22	21.800	22.000	21.800	21.900	21.900	7,847
2024-05-21	21.900	22.140	21.700	22.000	22.000	7,068
2024-05-20	22.300	22.300	21.900	21.900	21.900	5,901
2024-05-17	22.400	22.400	21.800	21.800	21.800	2,646
2024-05-16	21.700	21.800	21.700	21.800	21.800	8,682
2024-05-15	21.900	22.000	21.700	21.700	21.700	2,751
2024-05-14	21.700	21.800	21.500	21.800	21.800	4,069
2024-05-13	21.600	21.900	21.500	21.600	21.600	12,324
2024-05-10	21.900	21.940	21.600	21.600	21.600	26,104
2024-05-09	21.900	22.047	21.900	21.900	21.900	4,685
2024-05-08	22.200	22.400	22.100	22.100	22.100	97
2024-05-07	22.600	22.600	21.900	21.900	21.900	1,798
2024-05-03	22.500	22.500	22.500	22.500	22.500	195
2024-05-02	22.500	22.500	22.500	22.500	22.500	8,519
2024-05-01	22.500	22.500	22.300	22.300	22.300	7,401
2024-04-30	22.500	22.769	22.300	22.300	22.300	66,446
2024-04-29	22.500	22.500	22.300	22.400	22.400	12,470
2024-04-26	22.300	22.400	22.290	22.300	22.300	28,481
2024-04-25	22.400	22.400	21.930	22.200	22.200	17,828
2024-04-24	22.400	22.600	22.400	22.500	22.500	5,104
2024-04-23	22.500	22.602	22.400	22.500	22.500	70,211
2024-04-22	22.500	22.500	22.402	22.450	22.450	15,727
2024-04-19	22.600	22.600	22.500	22.500	22.500	2,536
2024-04-18	22.300	22.502	22.300	22.400	22.400	22,344
2024-04-17	22.400	22.600	22.303	22.600	22.600	9,543
2024-04-16	22.500	22.500	22.200	22.300	22.300	22,456
2024-04-15	22.700	22.800	22.650	22.650	22.650	3,015
2024-04-12	22.500	23.000	22.400	22.750	22.750	7,381
2024-04-11	22.500	22.650	22.500	22.650	22.650	11,269
2024-04-10	22.700	22.700	22.300	22.650	22.650	19,334
2024-04-09	23.100	23.100	22.400	22.600	22.600	93,095
2024-04-08	22.900	23.000	22.900	23.000	23.000	10,977
2024-04-05	22.664	22.900	22.664	22.900	22.900	5,350
2024-04-04	22.900	23.100	22.900	23.050	23.050	9,439
2024-04-03	23.100	23.200	22.800	23.150	23.150	29,409
2024-04-02	22.800	23.500	22.800	23.150	23.150	70,737
2024-03-28	22.500	22.650	22.500	22.650	22.650	1,883
2024-03-27	22.400	22.700	22.200	22.500	22.500	89,493
2024-03-26	22.200	22.500	22.100	22.400	22.400	39,232
2024-03-25	22.100	22.480	22.100	22.300	22.300	71,013
2024-03-22	22.300	22.300	22.003	22.150	22.150	16,539
2024-03-21	21.900	22.200	21.900	22.150	22.150	29,448
2024-03-20	21.700	21.900	21.700	21.800	21.800	38,007
2024-03-19	21.800	21.900	21.600	21.800	21.800	19,662
2024-03-18	21.800	21.800	21.600	21.700	21.700	19,894
2024-03-15	21.500	21.900	21.500	21.650	21.650	14,921
2024-03-14	21.600	21.750	21.583	21.750	21.750	66,872

← NewerPage 11 of 22 · 1,261 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.