Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	19.300	19.300	19.200	19.300	19.300	53,310
2023-12-14	19.250	19.400	19.200	19.300	19.300	107,162
2023-12-13	19.250	19.350	19.150	19.175	19.175	23,011
2023-12-12	19.350	19.500	19.340	19.400	19.400	24,374
2023-12-11	19.100	19.500	19.005	19.500	19.500	14,974
2023-12-08	19.300	19.300	19.000	19.175	19.175	12,902
2023-12-07	19.300	19.400	19.050	19.200	19.200	23,660
2023-12-06	19.500	19.650	19.450	19.550	19.550	31,631
2023-12-05	19.400	19.800	19.204	19.800	19.800	15,909
2023-12-04	19.350	19.550	19.350	19.500	19.500	40,868
2023-12-01	19.000	19.250	19.000	19.200	19.200	76,819
2023-11-30	18.850	19.200	18.750	19.000	19.000	48,554
2023-11-29	18.800	18.900	18.608	18.900	18.900	39,752
2023-11-28	18.600	18.850	18.565	18.850	18.850	8,300
2023-11-27	18.800	19.000	18.600	19.000	19.000	19,432
2023-11-24	18.900	18.900	18.700	18.800	18.800	41,207
2023-11-23	18.700	18.775	18.700	18.775	18.775	4,750
2023-11-22	18.750	18.850	18.650	18.850	18.850	7,206
2023-11-21	18.504	18.825	18.504	18.825	18.825	32,770
2023-11-20	18.300	18.875	18.300	18.875	18.875	243,929
2023-11-17	18.900	19.000	18.150	18.650	18.650	103,168
2023-11-16	18.900	19.000	18.700	18.950	18.950	25,457
2023-11-15	18.900	19.100	18.851	18.925	18.925	42,206
2023-11-14	18.600	18.875	18.300	18.875	18.875	18,938
2023-11-13	18.600	18.650	18.500	18.500	18.500	27,759
2023-11-10	18.700	18.800	18.570	18.800	18.800	5,778
2023-11-09	18.700	18.775	18.652	18.775	18.775	2,636
2023-11-08	18.550	18.675	18.550	18.675	18.675	40,618
2023-11-07	18.500	18.725	18.500	18.725	18.725	1,633
2023-11-06	18.650	18.796	18.600	18.650	18.650	19,775
2023-11-03	18.600	18.875	18.600	18.875	18.875	60,434
2023-11-02	18.200	18.800	18.200	18.700	18.700	28,407
2023-11-01	18.350	18.525	18.300	18.525	18.525	15,598
2023-10-31	18.600	18.600	18.405	18.475	18.475	11,986
2023-10-30	18.600	18.650	18.600	18.600	18.600	9,035
2023-10-27	18.750	18.925	18.700	18.925	18.925	8,830
2023-10-26	18.700	18.775	18.600	18.775	18.775	18,950
2023-10-25	18.700	18.750	18.500	18.625	18.625	71,022
2023-10-24	18.635	18.825	18.635	18.825	18.825	3,700
2023-10-23	18.650	19.100	18.650	19.100	19.100	4,243
2023-10-20	18.600	19.050	18.500	19.050	19.050	12,514
2023-10-19	18.543	18.600	18.543	18.600	18.600	3,161
2023-10-18	19.000	19.000	18.500	18.600	18.600	27,322
2023-10-17	19.000	19.000	18.874	19.000	19.000	3,163
2023-10-16	18.800	19.075	18.800	19.075	19.075	13,471
2023-10-13	18.900	18.900	18.900	18.900	18.900	5,383
2023-10-12	18.900	18.975	18.800	18.975	18.975	540
2023-10-11	18.700	18.775	18.700	18.775	18.775	10,999
2023-10-10	18.800	18.900	18.658	18.900	18.900	14,550
2023-10-09	18.350	18.675	18.150	18.675	18.675	30,531
2023-10-06	18.500	18.500	18.500	18.500	18.500	0
2023-10-05	18.250	18.625	18.200	18.625	18.625	29,411
2023-10-04	18.750	18.767	18.375	18.375	18.375	7,168
2023-10-03	18.800	18.950	18.750	18.750	18.750	16,805
2023-10-02	19.000	19.225	18.900	19.225	19.225	65,951
2023-09-29	19.050	19.050	18.799	18.875	18.875	102,382
2023-09-28	19.200	19.205	19.000	19.000	19.000	13,416
2023-09-27	19.500	19.500	19.200	19.275	19.275	9,919
2023-09-26	19.550	19.600	19.500	19.550	19.550	10,025
2023-09-25	19.600	19.630	19.550	19.550	19.550	13,088

← NewerPage 13 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.