Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	19.350	19.752	19.350	19.750	19.750	16,155
2023-06-28	19.500	19.750	19.308	19.750	19.750	22,053
2023-06-27	19.250	19.700	19.200	19.400	19.400	26,358
2023-06-26	19.350	19.500	19.075	19.400	19.400	74,854
2023-06-23	19.550	19.750	19.500	19.550	19.550	27,701
2023-06-22	19.750	19.750	19.453	19.750	19.750	24,302
2023-06-21	19.350	19.750	19.350	19.700	19.700	29,197
2023-06-20	19.650	19.750	19.500	19.650	19.650	23,025
2023-06-19	19.400	19.750	19.400	19.750	19.750	21,457
2023-06-16	19.700	19.700	19.500	19.600	19.600	5,470
2023-06-15	19.500	19.650	19.500	19.650	19.650	10,809
2023-06-14	19.450	19.700	19.400	19.650	19.650	15,774
2023-06-13	19.500	19.650	19.500	19.650	19.650	46,663
2023-06-12	19.550	19.625	19.519	19.625	19.625	8,282
2023-06-09	19.500	19.550	19.400	19.525	19.525	40,991
2023-06-08	19.300	19.500	19.250	19.500	19.500	18,066
2023-06-07	19.450	19.600	19.300	19.600	19.600	5,163
2023-06-06	19.400	19.500	19.200	19.275	19.275	8,086
2023-06-05	19.500	19.500	19.250	19.250	19.250	8,161
2023-06-02	19.350	19.600	19.350	19.500	19.500	11,786
2023-06-01	19.050	19.500	19.000	19.500	19.500	9,945
2023-05-31	19.000	19.100	19.000	19.050	19.050	22,148
2023-05-30	19.300	19.300	19.150	19.250	19.250	11,443
2023-05-26	19.200	19.275	19.200	19.275	19.275	110
2023-05-25	19.200	19.475	19.200	19.475	19.475	14,541
2023-05-24	19.650	19.650	19.450	19.450	19.450	19,027
2023-05-23	19.650	19.750	19.500	19.700	19.700	20,308
2023-05-22	19.500	19.750	19.500	19.550	19.550	24,749
2023-05-19	19.300	19.600	19.300	19.400	19.400	10,011
2023-05-18	19.350	19.400	19.125	19.300	19.300	12,115
2023-05-17	19.200	19.375	19.000	19.375	19.375	18,206
2023-05-16	19.150	19.400	18.950	19.250	19.250	22,129
2023-05-15	19.400	19.600	19.146	19.425	19.425	25,529
2023-05-12	19.450	19.700	19.400	19.700	19.700	13,493
2023-05-11	19.350	19.600	19.350	19.550	19.550	11,786
2023-05-10	19.400	19.600	19.381	19.600	19.600	17,302
2023-05-09	19.650	19.650	19.204	19.625	19.625	9,226
2023-05-05	19.150	19.550	19.150	19.350	19.350	7,538
2023-05-04	19.600	19.600	19.000	19.200	19.200	93,825
2023-05-03	19.100	19.100	18.965	19.000	19.000	52,233
2023-05-02	19.250	19.450	18.950	18.950	18.950	32,241
2023-04-28	19.350	19.750	19.300	19.300	19.300	10,811
2023-04-27	19.600	19.600	19.500	19.600	19.600	20,506
2023-04-26	19.700	19.825	19.600	19.825	19.825	7,522
2023-04-25	19.800	19.950	19.750	19.900	19.900	4,231
2023-04-24	19.700	19.943	19.700	19.800	19.800	10,975
2023-04-21	19.700	19.900	19.700	19.850	19.850	10,134
2023-04-20	19.900	19.900	19.750	19.825	19.825	1,638
2023-04-19	19.400	19.750	19.400	19.675	19.675	15,562
2023-04-18	19.500	19.750	19.200	19.675	19.675	14,632
2023-04-17	19.500	19.650	19.500	19.650	19.650	19,606
2023-04-14	19.550	19.650	19.500	19.650	19.650	16,018
2023-04-13	19.500	19.575	19.500	19.575	19.575	14,619
2023-04-12	19.300	19.750	19.300	19.500	19.500	8,271
2023-04-11	19.150	19.550	19.100	19.525	19.525	8,602
2023-04-06	19.350	19.500	19.000	19.500	19.500	25,972
2023-04-05	18.900	19.075	18.698	19.075	19.075	19,583
2023-04-04	18.650	18.905	18.500	18.725	18.725	10,442
2023-04-03	18.550	19.000	18.450	18.875	18.875	14,654
2023-03-31	18.500	18.550	18.419	18.500	18.500	4,650

← NewerPage 15 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.