Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	21.800	21.800	21.500	21.700	21.700	19,292
2022-07-14	21.400	21.700	21.350	21.350	21.350	13,952
2022-07-13	21.300	21.840	21.300	21.500	21.500	35,755
2022-07-12	22.000	22.000	21.650	21.650	21.650	26,534
2022-07-11	21.900	22.000	21.700	22.000	22.000	43,866
2022-07-08	21.600	22.000	21.600	21.900	21.900	15,136
2022-07-07	21.600	22.000	21.400	22.000	22.000	27,780
2022-07-06	21.700	22.000	21.700	21.750	21.750	33,429
2022-07-05	22.000	22.300	21.900	21.900	21.900	31,652
2022-07-04	22.650	22.650	22.300	22.350	22.350	30,215
2022-07-01	22.900	22.900	22.600	22.600	22.600	33,144
2022-06-30	23.000	23.000	22.600	22.800	22.800	19,827
2022-06-29	23.000	23.300	22.806	23.300	23.300	33,267
2022-06-28	23.600	23.800	23.406	23.600	23.600	48,141
2022-06-27	23.200	23.500	23.200	23.500	23.500	17,842
2022-06-24	22.800	23.500	22.800	23.500	23.500	21,495
2022-06-23	21.600	22.300	21.600	22.100	22.100	5,077
2022-06-22	22.000	22.000	21.508	22.000	22.000	12,858
2022-06-21	21.700	22.150	21.700	22.150	22.150	1,276
2022-06-20	21.800	22.000	21.600	21.850	21.850	14,532
2022-06-17	21.600	21.770	21.408	21.700	21.700	4,440
2022-06-16	22.700	22.700	21.300	21.700	21.700	33,471
2022-06-15	23.200	23.340	22.500	22.800	22.800	44,274
2022-06-14	23.000	23.400	23.000	23.000	23.000	16,297
2022-06-13	23.600	23.700	23.000	23.200	23.200	21,522
2022-06-10	23.600	24.000	23.600	24.000	24.000	18,967
2022-06-09	23.900	24.300	23.802	24.300	24.300	15,018
2022-06-08	23.700	24.000	23.700	23.850	23.850	17,032
2022-06-07	23.800	23.800	23.500	23.750	23.750	18,972
2022-06-06	23.900	23.900	23.500	23.650	23.650	22,900
2022-06-01	24.100	24.376	23.900	24.000	24.000	18,411
2022-05-31	24.100	24.676	23.600	24.100	24.100	47,005
2022-05-30	23.800	24.400	23.600	24.200	24.200	34,430
2022-05-27	22.900	23.750	22.700	23.750	23.750	12,730
2022-05-26	23.000	23.500	22.700	23.500	23.500	4,916
2022-05-25	22.400	23.100	22.400	23.100	23.100	9,121
2022-05-24	22.800	23.312	22.600	22.700	22.700	17,325
2022-05-23	23.200	23.400	23.000	23.150	23.150	17,873
2022-05-20	22.900	23.155	22.600	22.700	22.700	6,066
2022-05-19	23.100	23.100	22.500	22.850	22.850	39,038
2022-05-18	23.000	23.150	22.700	23.150	23.150	4,721
2022-05-17	23.200	23.300	22.800	22.900	22.900	13,714
2022-05-16	23.000	23.400	22.804	23.000	23.000	18,544
2022-05-13	22.800	23.200	22.500	23.200	23.200	10,085
2022-05-12	22.300	22.700	22.100	22.700	22.700	29,501
2022-05-11	22.700	23.000	22.400	23.000	23.000	49,177
2022-05-10	22.800	22.800	22.300	22.450	22.450	32,644
2022-05-09	23.700	23.800	22.700	22.900	22.900	29,931
2022-05-06	23.500	23.800	23.000	23.800	23.800	42,038
2022-05-05	24.200	24.300	23.500	23.900	23.900	67,059
2022-05-04	24.400	24.400	23.600	24.250	24.250	56,061
2022-05-03	24.300	24.300	23.948	24.200	24.200	45,382
2022-04-29	24.400	24.400	23.800	24.300	24.300	29,055
2022-04-28	24.400	24.500	24.000	24.100	24.100	40,668
2022-04-27	23.900	24.300	23.900	24.300	24.300	1,457
2022-04-26	24.000	24.250	23.500	24.250	24.250	10,031
2022-04-25	25.000	25.000	23.600	24.000	24.000	36,041
2022-04-22	25.700	25.700	25.000	25.050	25.050	43,300
2022-04-21	25.600	25.700	25.100	25.400	25.400	39,469
2022-04-20	25.100	25.500	25.000	25.500	25.500	10,564

← NewerPage 19 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.