Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	18.500	18.700	18.498	18.500	18.500	18,162
2023-03-29	18.450	18.700	18.450	18.650	18.650	7,505
2023-03-28	18.500	18.750	18.400	18.575	18.575	114,527
2023-03-27	18.364	18.500	18.350	18.500	18.500	9,631
2023-03-24	18.050	18.400	18.050	18.400	18.400	25,517
2023-03-23	18.700	18.700	18.100	18.275	18.275	56,256
2023-03-22	18.700	18.950	18.650	18.950	18.950	13,860
2023-03-21	18.800	19.000	18.700	18.975	18.975	15,816
2023-03-20	19.050	19.050	18.800	18.850	18.850	71,858
2023-03-17	19.250	19.400	19.200	19.300	19.300	7,177
2023-03-16	19.200	19.300	19.108	19.200	19.200	57,207
2023-03-15	19.250	19.400	19.100	19.100	19.100	10,969
2023-03-14	19.250	19.449	19.250	19.250	19.250	9,133
2023-03-13	19.500	19.700	19.300	19.300	19.300	16,157
2023-03-10	20.100	20.100	19.339	19.500	19.500	9,119
2023-03-09	19.300	19.550	19.300	19.500	19.500	16,342
2023-03-08	19.850	19.850	19.300	19.425	19.425	55,233
2023-03-07	20.100	20.100	19.600	19.850	19.850	32,860
2023-03-06	19.950	20.000	19.600	19.700	19.700	27,152
2023-03-03	19.850	20.000	19.450	20.000	20.000	37,567
2023-03-02	19.750	19.875	19.700	19.875	19.875	4,757
2023-03-01	19.800	19.900	19.700	19.700	19.700	42,586
2023-02-28	20.000	20.004	19.900	20.000	20.000	17,162
2023-02-27	19.900	20.050	19.900	20.050	20.050	10,727
2023-02-24	20.000	20.000	19.784	19.975	19.975	12,738
2023-02-23	19.650	19.750	19.650	19.750	19.750	1,350
2023-02-22	20.200	20.203	20.000	20.000	20.000	45,195
2023-02-21	20.300	20.300	20.100	20.300	20.300	20,873
2023-02-20	21.000	21.003	20.500	20.500	20.500	68,586
2023-02-17	21.000	21.200	21.000	21.100	21.100	21,321
2023-02-16	21.000	21.200	20.925	21.100	21.100	45,027
2023-02-15	21.100	21.150	21.001	21.150	21.150	6,350
2023-02-14	20.700	21.100	20.700	21.100	21.100	4,234
2023-02-13	20.500	20.995	20.500	20.750	20.750	14,073
2023-02-10	20.600	20.700	20.600	20.700	20.700	18,565
2023-02-09	21.000	21.000	20.700	20.750	20.750	11,404
2023-02-08	20.900	21.000	20.800	21.000	21.000	7,070
2023-02-07	20.800	21.097	20.700	20.700	20.700	10,717
2023-02-06	20.900	21.050	20.900	21.050	21.050	1,644
2023-02-03	21.000	21.100	21.000	21.050	21.050	3,255
2023-02-02	20.900	21.000	20.504	20.800	20.800	4,608
2023-02-01	20.500	20.850	20.499	20.850	20.850	2,015
2023-01-31	20.353	20.400	20.300	20.400	20.400	2,781
2023-01-30	20.400	20.474	20.300	20.400	20.400	34,242
2023-01-27	20.400	20.800	20.200	20.500	20.500	67,464
2023-01-26	20.400	20.500	20.198	20.200	20.200	16,733
2023-01-25	20.900	21.000	20.450	20.450	20.450	34,773
2023-01-24	20.400	20.700	20.300	20.700	20.700	5,735
2023-01-23	20.200	20.600	20.200	20.600	20.600	1,751
2023-01-20	20.400	20.500	20.300	20.400	20.400	14,278
2023-01-19	20.600	20.600	20.300	20.300	20.300	35,550
2023-01-18	20.700	21.000	20.400	20.600	20.600	3,954
2023-01-17	20.300	20.600	20.202	20.600	20.600	34,598
2023-01-16	20.100	20.300	19.998	20.000	20.000	20,033
2023-01-13	20.400	20.400	20.100	20.300	20.300	19,442
2023-01-12	20.500	20.500	20.000	20.250	20.250	11,795
2023-01-11	20.100	20.700	20.000	20.400	20.400	3,658
2023-01-10	19.600	20.100	19.600	20.050	20.050	13,564
2023-01-09	19.900	20.000	19.600	19.850	19.850	33,573
2023-01-06	20.100	20.200	19.850	20.200	20.200	47,466

← NewerPage 16 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.