Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	19.600	19.600	19.500	19.575	19.575	11,924
2023-09-21	19.600	19.700	19.600	19.650	19.650	14,445
2023-09-20	19.700	19.850	19.600	19.700	19.700	12,774
2023-09-19	19.700	19.950	19.600	19.600	19.600	18,730
2023-09-18	19.700	19.900	19.700	19.900	19.900	11,501
2023-09-15	19.650	19.825	19.600	19.825	19.825	6,149
2023-09-14	20.000	20.000	19.610	19.775	19.775	30,247
2023-09-13	19.750	19.900	19.750	19.900	19.900	8,880
2023-09-12	19.750	19.875	19.685	19.875	19.875	10,258
2023-09-11	19.750	19.900	19.610	19.650	19.650	11,477
2023-09-08	19.700	19.750	19.602	19.725	19.725	7,291
2023-09-07	19.600	19.800	19.478	19.800	19.800	18,164
2023-09-06	19.650	19.700	19.650	19.700	19.700	32,918
2023-09-05	19.653	19.725	19.608	19.675	19.675	46,251
2023-09-04	19.750	19.775	19.700	19.775	19.775	35,000
2023-09-01	19.750	19.763	19.725	19.725	19.725	25,605
2023-08-31	19.950	19.950	19.700	19.800	19.800	30,786
2023-08-30	19.850	19.925	19.800	19.925	19.925	58,230
2023-08-29	19.900	19.900	19.629	19.850	19.850	12,335
2023-08-25	19.600	19.875	19.600	19.875	19.875	15,402
2023-08-24	19.600	19.900	19.600	19.850	19.850	15,196
2023-08-23	19.600	19.675	19.600	19.600	19.600	1,744
2023-08-22	19.900	19.900	19.750	19.750	19.750	4,445
2023-08-21	19.850	19.860	19.534	19.750	19.750	9,627
2023-08-18	19.950	19.950	19.750	19.900	19.900	22,832
2023-08-17	19.750	19.900	19.748	19.750	19.750	15,313
2023-08-16	19.850	19.850	19.754	19.850	19.850	29,843
2023-08-15	19.850	19.950	19.771	19.875	19.875	24,466
2023-08-14	19.950	20.100	19.750	19.850	19.850	53,129
2023-08-11	19.850	19.925	19.850	19.925	19.925	51,235
2023-08-10	19.750	20.000	19.750	19.950	19.950	21,636
2023-08-09	19.600	19.750	19.563	19.675	19.675	46,446
2023-08-08	19.900	19.950	19.800	19.850	19.850	37,531
2023-08-07	19.500	19.875	19.471	19.875	19.875	11,461
2023-08-04	19.900	19.920	19.400	19.800	19.800	25,900
2023-08-03	20.000	20.000	19.500	19.750	19.750	24,030
2023-08-02	19.600	19.825	19.550	19.825	19.825	6,364
2023-08-01	19.900	20.000	19.800	19.950	19.950	3,835
2023-07-31	19.400	19.800	19.333	19.800	19.800	17,161
2023-07-28	19.650	19.650	19.292	19.650	19.650	3,775
2023-07-27	19.200	19.750	19.200	19.750	19.750	48,156
2023-07-26	19.500	19.650	19.100	19.375	19.375	485,922
2023-07-25	19.550	19.600	19.400	19.550	19.550	62,400
2023-07-24	19.700	19.700	19.375	19.375	19.375	19,553
2023-07-21	19.750	19.750	19.300	19.475	19.475	31,960
2023-07-20	19.600	19.700	19.400	19.700	19.700	7,843
2023-07-19	19.650	19.650	19.200	19.375	19.375	18,284
2023-07-18	19.200	19.650	19.038	19.650	19.650	11,193
2023-07-17	19.050	19.500	19.050	19.200	19.200	19,496
2023-07-14	19.200	19.525	19.100	19.525	19.525	11,830
2023-07-13	19.050	19.200	19.000	19.200	19.200	13,313
2023-07-12	18.900	19.000	18.800	18.950	18.950	24,383
2023-07-11	18.400	18.700	18.300	18.600	18.600	47,656
2023-07-10	18.950	18.950	18.150	18.625	18.625	53,071
2023-07-07	18.950	19.050	18.950	19.000	19.000	31,463
2023-07-06	19.100	19.150	18.950	19.025	19.025	53,057
2023-07-05	19.500	19.500	19.069	19.200	19.200	32,007
2023-07-04	19.650	19.650	19.500	19.550	19.550	19,895
2023-07-03	19.750	19.750	19.300	19.675	19.675	16,567
2023-06-30	19.700	19.750	19.364	19.750	19.750	5,387

← NewerPage 14 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.