Malibu Life Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 24.900 | 25.200 | 24.600 | 25.150 | 25.150 | 15,408 |
| 2022-04-14 | 25.400 | 25.400 | 24.750 | 24.750 | 24.750 | 5,229 |
| 2022-04-13 | 25.400 | 25.400 | 24.807 | 25.000 | 25.000 | 29,079 |
| 2022-04-12 | 24.700 | 25.300 | 24.700 | 24.900 | 24.900 | 12,926 |
| 2022-04-11 | 24.500 | 25.400 | 24.500 | 24.700 | 24.700 | 9,825 |
| 2022-04-08 | 25.500 | 25.500 | 24.800 | 24.950 | 24.950 | 7,560 |
| 2022-04-07 | 25.500 | 25.500 | 24.700 | 24.700 | 24.700 | 14,322 |
| 2022-04-06 | 25.400 | 25.400 | 24.500 | 24.700 | 24.700 | 18,196 |
| 2022-04-05 | 25.300 | 25.800 | 25.000 | 25.300 | 25.300 | 13,836 |
| 2022-04-04 | 24.600 | 25.400 | 24.600 | 25.200 | 25.200 | 5,327 |
| 2022-04-01 | 25.100 | 25.300 | 24.611 | 24.950 | 24.950 | 18,601 |
| 2022-03-31 | 25.000 | 25.060 | 24.800 | 25.000 | 25.000 | 1,443 |
| 2022-03-30 | 25.000 | 25.000 | 24.504 | 24.950 | 24.950 | 30,866 |
| 2022-03-29 | 25.000 | 25.000 | 24.300 | 24.650 | 24.650 | 20,460 |
| 2022-03-28 | 24.600 | 24.700 | 24.400 | 24.650 | 24.650 | 5,557 |
| 2022-03-25 | 24.200 | 24.780 | 24.200 | 24.400 | 24.400 | 2,123 |
| 2022-03-24 | 25.000 | 25.000 | 24.198 | 24.200 | 24.200 | 13,574 |
| 2022-03-23 | 24.800 | 25.100 | 24.400 | 24.400 | 24.400 | 11,680 |
| 2022-03-22 | 23.900 | 24.750 | 23.898 | 24.750 | 24.750 | 7,369 |
| 2022-03-21 | 23.400 | 24.000 | 23.100 | 23.800 | 23.800 | 35,662 |
| 2022-03-18 | 23.000 | 23.400 | 23.000 | 23.400 | 23.400 | 10,950 |
| 2022-03-17 | 23.200 | 23.500 | 23.000 | 23.400 | 23.400 | 21,699 |
| 2022-03-16 | 24.000 | 24.400 | 23.500 | 23.600 | 23.600 | 35,732 |
| 2022-03-15 | 24.100 | 24.400 | 23.500 | 23.900 | 23.900 | 37,811 |
| 2022-03-14 | 23.400 | 24.400 | 23.398 | 24.300 | 24.300 | 30,195 |
| 2022-03-11 | 23.300 | 24.160 | 23.200 | 23.600 | 23.600 | 6,625 |
| 2022-03-10 | 23.700 | 23.800 | 23.198 | 23.550 | 23.550 | 6,141 |
| 2022-03-09 | 23.400 | 23.900 | 23.300 | 23.450 | 23.450 | 8,334 |
| 2022-03-08 | 23.600 | 23.600 | 22.600 | 23.000 | 23.000 | 19,239 |
| 2022-03-07 | 23.200 | 23.502 | 22.600 | 23.500 | 23.500 | 15,306 |
| 2022-03-04 | 24.500 | 24.600 | 23.000 | 23.500 | 23.500 | 30,621 |
| 2022-03-03 | 25.000 | 25.400 | 24.100 | 24.100 | 24.100 | 10,802 |
| 2022-03-02 | 25.200 | 25.700 | 24.998 | 25.050 | 25.050 | 21,622 |
| 2022-03-01 | 25.800 | 25.800 | 25.210 | 25.500 | 25.500 | 2,705 |
| 2022-02-28 | 25.400 | 25.700 | 25.044 | 25.600 | 25.600 | 17,720 |
| 2022-02-25 | 25.200 | 25.600 | 25.100 | 25.550 | 25.550 | 3,910 |
| 2022-02-24 | 25.000 | 25.000 | 24.600 | 24.950 | 24.950 | 8,743 |
| 2022-02-23 | 25.500 | 25.800 | 25.500 | 25.500 | 25.500 | 11,260 |
| 2022-02-22 | 25.600 | 25.960 | 25.400 | 25.500 | 25.500 | 14,371 |
| 2022-02-21 | 26.000 | 26.000 | 25.600 | 25.800 | 25.800 | 74,425 |
| 2022-02-18 | 25.800 | 26.257 | 25.468 | 25.850 | 25.850 | 11,730 |
| 2022-02-17 | 25.500 | 25.740 | 25.500 | 25.600 | 25.600 | 4,669 |
| 2022-02-16 | 25.600 | 25.700 | 25.300 | 25.700 | 25.700 | 24,304 |
| 2022-02-15 | 25.100 | 25.700 | 25.100 | 25.500 | 25.500 | 14,008 |
| 2022-02-14 | 25.900 | 25.900 | 25.100 | 25.400 | 25.400 | 25,687 |
| 2022-02-11 | 25.700 | 26.100 | 25.600 | 25.750 | 25.750 | 8,096 |
| 2022-02-10 | 25.900 | 26.100 | 25.500 | 25.900 | 25.900 | 10,166 |
| 2022-02-09 | 25.300 | 25.800 | 25.200 | 25.200 | 25.200 | 10,509 |
| 2022-02-08 | 25.000 | 25.260 | 24.900 | 25.200 | 25.200 | 11,280 |
| 2022-02-07 | 25.100 | 25.600 | 24.800 | 25.000 | 25.000 | 37,300 |
| 2022-02-04 | 25.200 | 25.500 | 25.000 | 25.200 | 25.200 | 16,239 |
| 2022-02-03 | 25.200 | 25.600 | 25.100 | 25.550 | 25.550 | 25,568 |
| 2022-02-02 | 25.200 | 25.200 | 24.600 | 25.200 | 25.200 | 6,393 |
| 2022-02-01 | 24.400 | 24.900 | 24.300 | 24.800 | 24.800 | 15,892 |
| 2022-01-31 | 24.100 | 24.400 | 23.800 | 24.200 | 24.200 | 34,019 |
| 2022-01-28 | 24.500 | 24.500 | 23.800 | 24.000 | 24.000 | 28,671 |
| 2022-01-27 | 24.500 | 24.500 | 24.100 | 24.200 | 24.200 | 11,122 |
| 2022-01-26 | 24.100 | 24.500 | 24.000 | 24.200 | 24.200 | 61,305 |
| 2022-01-25 | 24.200 | 24.400 | 23.800 | 23.800 | 23.800 | 17,142 |
| 2022-01-24 | 24.400 | 24.640 | 24.000 | 24.000 | 24.000 | 34,808 |
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.