Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	16.150	16.150	15.750	15.925	15.925	1,561
2026-07-29	15.800	16.025	15.650	16.025	16.025	16,157
2026-07-28	15.800	16.000	15.800	15.900	15.900	827
2026-07-27	16.050	16.750	16.050	16.250	16.250	148
2026-07-24	16.050	16.250	16.000	16.125	16.125	551
2026-07-23	16.000	16.250	15.850	16.125	16.125	1,665
2026-07-22	16.650	16.650	15.850	16.350	16.350	56
2026-07-21	15.700	16.800	15.700	16.375	16.375	1,149
2026-07-20	16.450	16.450	15.750	16.100	16.100	7
2026-07-17	16.050	16.600	16.050	16.250	16.250	73
2026-07-16	15.700	16.500	15.700	16.225	16.225	620
2026-07-15	16.450	16.500	16.050	16.250	16.250	18
2026-07-14	15.950	16.200	15.700	16.100	16.100	2,350
2026-07-13	15.900	16.300	15.900	16.100	16.100	1,552
2026-07-10	15.950	16.400	15.900	16.200	16.200	57
2026-07-09	16.050	16.400	16.050	16.400	16.400	375
2026-07-08	16.050	16.100	15.900	16.000	16.000	6,036
2026-07-07	15.950	16.650	15.900	16.150	16.150	77
2026-07-06	15.950	16.650	15.950	16.125	16.125	1,187
2026-07-03	16.350	16.350	16.350	16.350	16.350	0
2026-07-02	16.250	16.350	15.700	16.350	16.350	1,844
2026-07-01	15.700	16.200	15.700	16.200	16.200	117
2026-06-30	15.850	16.075	15.850	16.075	16.075	23
2026-06-29	15.750	16.600	15.750	16.275	16.275	1
2026-06-26	16.000	16.600	15.800	16.000	16.000	5,165
2026-06-25	16.007	16.300	16.007	16.300	16.300	4,628
2026-06-24	16.150	16.400	16.100	16.100	16.100	122
2026-06-23	16.500	16.600	16.000	16.000	16.000	1,305
2026-06-22	16.500	16.950	16.500	16.550	16.550	1,153
2026-06-19	16.500	16.725	16.500	16.725	16.725	1
2026-06-18	16.550	16.700	16.500	16.700	16.700	13,075
2026-06-17	16.350	16.900	16.000	16.700	16.700	2,187
2026-06-16	16.150	16.400	16.000	16.000	16.000	4,273
2026-06-15	16.400	16.400	16.000	16.150	16.150	1,078
2026-06-12	16.100	16.100	16.000	16.100	16.100	164
2026-06-11	16.000	16.150	16.000	16.150	16.150	15,681
2026-06-10	16.050	16.344	16.000	16.000	16.000	2,111
2026-06-09	15.900	16.400	15.400	16.200	16.200	1,916
2026-06-08	15.500	15.850	15.500	15.850	15.850	1,151
2026-06-05	15.900	16.200	15.900	15.900	15.900	7,512
2026-06-04	15.550	16.100	15.550	15.900	15.900	22,054
2026-06-03	15.400	16.050	15.350	15.550	15.550	15,350
2026-06-02	15.150	16.000	15.150	15.750	15.750	4,998
2026-06-01	15.150	15.750	15.150	15.650	15.650	961
2026-05-29	14.750	15.700	14.750	15.350	15.350	916
2026-05-28	15.000	15.450	14.800	15.150	15.150	2,600
2026-05-27	14.800	15.300	14.750	15.000	15.000	2,870
2026-05-26	14.750	15.650	14.750	14.900	14.900	5,939
2026-05-22	14.750	15.000	14.750	14.975	14.975	3
2026-05-21	14.800	15.450	14.790	15.050	15.050	5,218
2026-05-20	14.900	15.000	14.700	14.975	14.975	5,332
2026-05-19	14.700	14.900	14.700	14.700	14.700	2,074
2026-05-18	14.750	14.750	14.700	14.700	14.700	5,867
2026-05-15	14.700	14.750	14.650	14.725	14.725	18,188
2026-05-14	14.650	14.750	14.650	14.700	14.700	43,405
2026-05-13	14.650	14.700	14.650	14.700	14.700	3
2026-05-12	14.650	14.750	14.650	14.700	14.700	637
2026-05-11	14.700	14.750	14.450	14.650	14.650	3,102
2026-05-08	14.450	14.650	14.450	14.450	14.450	2,490
2026-05-07	14.500	14.750	14.421	14.500	14.500	827

← NewerPage 2 of 5 · 253 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.