Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	20.100	20.200	19.850	20.200	20.200	47,466
2023-01-05	20.000	20.200	19.850	20.200	20.200	22,726
2023-01-04	20.000	20.294	19.850	20.200	20.200	43,517
2023-01-03	20.495	20.495	20.300	20.300	20.300	500
2022-12-30	20.000	20.700	19.850	20.700	20.700	9,224
2022-12-29	19.650	19.950	19.500	19.825	19.825	15,774
2022-12-28	20.200	20.200	19.650	19.850	19.850	48,452
2022-12-23	19.700	19.900	19.700	19.900	19.900	2,449
2022-12-22	19.500	19.763	19.500	19.750	19.750	16,402
2022-12-21	19.663	19.800	19.613	19.650	19.650	14,385
2022-12-20	20.000	20.000	19.500	19.775	19.775	39,666
2022-12-19	20.000	20.000	19.850	19.925	19.925	14,406
2022-12-16	20.000	20.000	19.800	19.875	19.875	60,758
2022-12-15	20.000	20.050	19.864	20.050	20.050	56,307
2022-12-14	20.000	20.100	19.800	20.050	20.050	43,940
2022-12-13	19.900	20.000	19.500	19.500	19.500	51,020
2022-12-12	20.200	20.200	19.500	20.000	20.000	13,359
2022-12-09	20.000	20.000	19.750	19.850	19.850	42,037
2022-12-08	19.800	20.449	19.800	19.800	19.800	17,465
2022-12-07	19.700	19.800	19.700	19.800	19.800	47,680
2022-12-06	19.800	19.968	19.700	19.825	19.825	52,925
2022-12-05	20.000	20.000	19.910	19.950	19.950	6,343
2022-12-02	20.000	20.100	19.850	19.950	19.950	8,064
2022-12-01	20.000	20.200	20.000	20.100	20.100	128,839
2022-11-30	20.000	20.350	20.000	20.350	20.350	3,440
2022-11-29	20.100	20.200	20.000	20.000	20.000	27,276
2022-11-28	20.100	20.200	20.000	20.100	20.100	18,287
2022-11-25	20.000	20.216	20.000	20.100	20.100	31,914
2022-11-24	20.500	20.550	20.100	20.200	20.200	20,176
2022-11-23	20.500	20.500	20.000	20.100	20.100	40,386
2022-11-22	20.400	20.600	20.200	20.200	20.200	19,618
2022-11-21	20.500	21.000	20.150	20.150	20.150	9,455
2022-11-18	21.000	21.000	20.500	20.600	20.600	6,870
2022-11-17	20.406	20.700	20.300	20.700	20.700	13,331
2022-11-16	20.700	20.700	20.500	20.700	20.700	14,663
2022-11-15	21.100	21.195	20.500	20.700	20.700	14,983
2022-11-14	20.800	21.100	20.664	21.000	21.000	3,271
2022-11-11	20.600	21.100	20.600	20.850	20.850	1,816
2022-11-10	20.400	20.500	20.080	20.350	20.350	5,842
2022-11-09	20.200	20.388	19.950	20.300	20.300	77,669
2022-11-08	20.500	20.700	20.300	20.350	20.350	74,567
2022-11-07	20.200	20.600	20.200	20.350	20.350	13,774
2022-11-04	20.700	20.800	20.500	20.600	20.600	24,287
2022-11-03	21.000	21.100	20.700	20.800	20.800	24,870
2022-11-02	21.100	21.200	21.000	21.200	21.200	5,028
2022-11-01	21.000	21.200	21.000	21.150	21.150	14,096
2022-10-31	20.800	21.050	20.745	21.050	21.050	8,030
2022-10-28	20.500	20.650	20.206	20.650	20.650	2,368
2022-10-27	20.400	20.750	20.302	20.750	20.750	8,842
2022-10-26	21.000	21.000	20.300	20.750	20.750	13,240
2022-10-25	20.000	20.500	20.000	20.450	20.450	12,895
2022-10-24	20.400	20.400	19.893	20.350	20.350	10,189
2022-10-21	20.400	20.402	19.955	20.250	20.250	11,906
2022-10-20	20.200	20.400	19.400	20.100	20.100	40,668
2022-10-19	20.200	20.400	20.200	20.300	20.300	19,300
2022-10-18	20.500	20.700	20.240	20.350	20.350	15,950
2022-10-17	20.200	20.900	20.100	20.750	20.750	17,318
2022-10-14	19.850	21.100	19.850	21.000	21.000	17,043
2022-10-13	19.800	20.000	19.800	19.950	19.950	9,937
2022-10-12	20.000	20.300	20.000	20.300	20.300	106,058

← NewerPage 17 of 22 · 1,262 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.