Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	20.100	20.250	20.000	20.250	20.250	12,725
2022-10-10	20.100	20.700	19.800	20.700	20.700	17,297
2022-10-07	20.750	20.750	20.750	20.750	20.750	0
2022-10-06	20.100	20.250	20.000	20.250	20.250	12,540
2022-10-05	20.000	20.550	20.000	20.550	20.550	13,820
2022-10-04	20.000	20.823	20.000	20.200	20.200	35,054
2022-10-03	19.800	20.270	19.650	19.650	19.650	84,477
2022-09-30	20.000	20.500	19.800	20.000	20.000	6,271
2022-09-29	20.200	20.400	19.850	19.975	19.975	29,834
2022-09-28	21.000	21.000	20.200	20.200	20.200	16,648
2022-09-27	21.800	21.800	21.000	21.150	21.150	41,825
2022-09-26	22.200	22.200	21.200	21.350	21.350	40,683
2022-09-23	21.800	21.800	21.500	21.600	21.600	44,921
2022-09-22	21.900	22.000	21.500	21.750	21.750	21,260
2022-09-21	21.500	22.000	21.500	21.800	21.800	50,014
2022-09-20	21.500	21.725	21.500	21.650	21.650	815
2022-09-16	22.000	22.000	21.500	21.650	21.650	38,772
2022-09-15	21.900	22.100	21.600	21.950	21.950	11,231
2022-09-14	21.000	22.200	21.000	21.900	21.900	5,133
2022-09-13	22.000	22.000	21.300	21.400	21.400	16,251
2022-09-12	21.100	21.100	20.200	21.100	21.100	50,044
2022-09-09	21.000	21.050	20.700	21.050	21.050	11,522
2022-09-08	20.800	21.000	20.800	20.800	20.800	39,807
2022-09-07	21.300	21.300	20.900	21.100	21.100	8,517
2022-09-06	21.300	21.340	20.700	21.150	21.150	33,691
2022-09-05	20.900	21.200	20.900	21.200	21.200	1,358
2022-09-02	21.000	21.400	21.000	21.200	21.200	21,083
2022-09-01	21.400	21.400	20.900	21.050	21.050	42,202
2022-08-31	21.600	21.600	21.450	21.450	21.450	32,158
2022-08-30	21.900	21.901	21.400	21.650	21.650	42,800
2022-08-26	21.700	22.300	21.700	22.150	22.150	38,414
2022-08-25	22.100	22.500	22.000	22.000	22.000	21,040
2022-08-24	22.200	22.400	21.900	22.400	22.400	4,930
2022-08-23	22.000	22.100	21.949	22.100	22.100	10,249
2022-08-22	22.000	22.100	21.900	22.100	22.100	14,339
2022-08-19	22.000	22.400	21.900	22.350	22.350	36,516
2022-08-18	21.900	22.100	21.900	22.100	22.100	19,369
2022-08-17	22.200	22.300	22.000	22.300	22.300	17,980
2022-08-16	21.900	22.000	21.900	22.000	22.000	1,320
2022-08-15	22.300	22.400	21.900	22.100	22.100	21,933
2022-08-12	22.100	22.400	22.100	22.100	22.100	33,425
2022-08-11	22.700	22.700	22.300	22.300	22.300	2,099
2022-08-10	22.500	22.700	22.300	22.600	22.600	41,102
2022-08-09	21.800	22.250	21.700	22.250	22.250	31,739
2022-08-08	21.100	22.003	21.100	22.000	22.000	7,869
2022-08-05	21.400	21.500	21.107	21.500	21.500	10,450
2022-08-04	21.200	21.600	21.200	21.550	21.550	11,403
2022-08-03	21.300	21.300	21.100	21.200	21.200	5,518
2022-08-02	21.109	21.352	21.109	21.250	21.250	2,342
2022-08-01	21.500	21.500	21.304	21.400	21.400	9,022
2022-07-29	21.600	21.600	21.097	21.100	21.100	8,546
2022-07-28	21.500	21.600	21.400	21.400	21.400	14,486
2022-07-27	21.500	21.600	21.450	21.450	21.450	2,691
2022-07-26	21.700	21.850	21.504	21.600	21.600	25,681
2022-07-25	21.600	21.700	21.502	21.650	21.650	45,165
2022-07-22	21.500	21.900	21.500	21.750	21.750	21,161
2022-07-21	21.600	21.800	21.500	21.600	21.600	21,524
2022-07-20	21.800	21.800	21.500	21.600	21.600	19,810
2022-07-19	22.500	22.500	21.800	21.800	21.800	8,796
2022-07-18	22.100	22.100	21.900	21.900	21.900	220

← NewerPage 18 of 22 · 1,269 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.