Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	21.600	21.602	21.498	21.500	21.500	14,812
2024-03-12	21.800	21.800	21.600	21.700	21.700	17,882
2024-03-11	21.600	21.800	21.500	21.700	21.700	27,962
2024-03-08	21.500	21.700	21.500	21.600	21.600	12,917
2024-03-07	21.500	21.700	21.498	21.500	21.500	18,851
2024-03-06	21.500	21.700	21.400	21.500	21.500	11,698
2024-03-05	21.400	21.700	21.200	21.500	21.500	75,677
2024-03-04	21.400	21.600	21.400	21.400	21.400	30,253
2024-03-01	21.200	21.600	21.000	21.600	21.600	48,695
2024-02-29	21.700	21.700	21.200	21.450	21.450	35,771
2024-02-28	21.500	21.650	21.500	21.650	21.650	30,828
2024-02-27	21.400	21.600	21.300	21.600	21.600	24,060
2024-02-26	21.500	21.700	21.400	21.700	21.700	51,527
2024-02-23	21.000	21.800	21.000	21.800	21.800	31,514
2024-02-22	20.800	21.600	20.800	21.600	21.600	122,711
2024-02-21	20.900	21.500	20.705	21.500	21.500	66,174
2024-02-20	20.900	21.000	20.700	20.700	20.700	45,631
2024-02-19	20.900	21.000	20.700	20.800	20.800	110,645
2024-02-16	21.100	21.200	20.810	21.000	21.000	63,966
2024-02-15	20.600	21.300	20.600	21.200	21.200	37,250
2024-02-14	20.000	20.450	20.000	20.450	20.450	207,888
2024-02-13	20.200	20.200	20.075	20.150	20.150	19,941
2024-02-12	20.100	20.200	19.924	20.150	20.150	28,715
2024-02-09	19.800	20.025	19.800	20.025	20.025	19,618
2024-02-08	19.350	19.800	19.348	19.725	19.725	64,932
2024-02-07	19.850	19.875	19.650	19.875	19.875	9,017
2024-02-06	19.800	19.800	19.550	19.625	19.625	96,292
2024-02-05	19.550	19.750	19.550	19.625	19.625	244,402
2024-02-02	19.850	20.000	19.475	19.475	19.475	139,389
2024-02-01	19.600	19.650	19.550	19.600	19.600	65,405
2024-01-31	19.500	19.650	19.500	19.575	19.575	66,227
2024-01-30	19.550	19.600	19.400	19.575	19.575	123,040
2024-01-29	19.550	19.550	19.450	19.500	19.500	43,091
2024-01-26	19.500	19.650	19.450	19.450	19.450	36,311
2024-01-25	19.400	19.550	19.400	19.450	19.450	44,685
2024-01-24	19.500	19.550	19.450	19.475	19.475	20,616
2024-01-23	19.400	19.500	19.350	19.500	19.500	32,606
2024-01-22	19.500	19.550	19.360	19.450	19.450	104,322
2024-01-19	19.550	19.600	19.500	19.500	19.500	42,530
2024-01-18	19.450	19.500	19.400	19.400	19.400	29,409
2024-01-17	19.550	19.550	19.350	19.450	19.450	15,453
2024-01-16	19.550	19.552	19.360	19.475	19.475	29,701
2024-01-15	19.500	19.750	19.360	19.750	19.750	43,452
2024-01-12	19.550	19.550	19.500	19.500	19.500	36,356
2024-01-11	19.550	19.550	19.355	19.475	19.475	34,505
2024-01-10	19.500	19.802	19.400	19.425	19.425	46,524
2024-01-09	19.450	19.502	19.350	19.425	19.425	121,356
2024-01-08	19.500	19.500	19.390	19.425	19.425	21,045
2024-01-05	19.450	19.500	19.348	19.350	19.350	15,407
2024-01-04	19.400	19.650	19.400	19.500	19.500	35,352
2024-01-03	19.400	19.550	19.400	19.500	19.500	79,456
2024-01-02	19.550	19.650	19.408	19.450	19.450	100,075
2023-12-29	19.400	19.600	19.400	19.500	19.500	68,786
2023-12-28	19.450	19.450	19.401	19.450	19.450	18,171
2023-12-27	19.350	19.450	19.298	19.450	19.450	69,448
2023-12-22	19.300	19.300	19.298	19.300	19.300	2,321
2023-12-21	19.350	19.400	19.200	19.300	19.300	52,802
2023-12-20	19.250	19.400	19.210	19.350	19.350	15,224
2023-12-19	19.150	19.400	19.100	19.350	19.350	255,527
2023-12-18	19.250	19.300	19.108	19.150	19.150	27,023

← NewerPage 12 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.