Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	24.700	24.800	24.400	24.600	24.600	17,480
2022-01-20	25.000	25.000	24.800	25.000	25.000	103,514
2022-01-19	25.300	25.400	24.800	24.850	24.850	39,850
2022-01-18	25.800	25.800	25.000	25.300	25.300	54,296
2022-01-17	26.700	26.700	25.797	25.800	25.800	19,767
2022-01-14	27.000	27.300	26.500	26.650	26.650	56,527
2022-01-13	27.000	27.600	26.800	27.000	27.000	28,987
2022-01-12	27.600	27.600	26.800	27.250	27.250	9,053
2022-01-11	27.000	27.300	26.800	27.000	27.000	14,604
2022-01-10	27.200	27.200	27.000	27.000	27.000	26,186
2022-01-07	27.400	27.569	27.097	27.100	27.100	34,479
2022-01-06	28.000	28.000	27.100	27.200	27.200	37,149
2022-01-05	27.800	28.000	27.595	27.800	27.800	32,315
2022-01-04	27.800	27.800	27.400	27.800	27.800	18,140
2021-12-31	27.500	27.800	27.300	27.800	27.800	18,733
2021-12-30	27.700	28.000	27.497	28.000	28.000	3,855
2021-12-29	28.200	28.200	27.500	27.700	27.700	5,175
2021-12-24	28.000	28.000	27.400	27.700	27.700	4,972
2021-12-23	26.700	28.200	26.700	27.600	27.600	39,285
2021-12-22	27.600	27.900	26.697	26.700	26.700	93,142
2021-12-21	28.300	28.300	27.700	27.800	27.800	22,649
2021-12-20	28.200	28.279	27.600	27.700	27.700	39,649
2021-12-17	28.600	28.600	28.200	28.300	28.300	30,006
2021-12-16	28.100	28.900	28.100	28.900	28.900	10,696
2021-12-15	28.700	28.700	28.063	28.300	28.300	15,341
2021-12-14	28.500	28.800	28.000	28.400	28.400	53,418
2021-12-13	29.100	29.100	28.500	28.500	28.500	43,208
2021-12-10	29.100	29.100	28.695	28.900	28.900	4,157
2021-12-09	29.000	29.100	28.601	28.700	28.700	2,646
2021-12-08	29.100	29.100	28.700	29.000	29.000	45,626
2021-12-07	29.000	29.100	28.700	28.900	28.900	37,955
2021-12-06	28.700	28.900	28.500	28.600	28.600	24,523
2021-12-03	28.900	28.900	28.600	28.800	28.800	27,729
2021-12-02	28.900	29.200	28.700	29.000	29.000	48,526
2021-12-01	29.500	29.500	28.900	29.200	29.200	23,736
2021-11-30	29.200	29.700	29.079	29.300	29.300	68,382
2021-11-29	29.600	29.700	29.000	29.500	29.500	45,073
2021-11-26	29.400	29.600	28.900	29.600	29.600	47,038
2021-11-25	29.800	29.859	29.500	29.500	29.500	37,124
2021-11-24	30.100	30.300	29.500	29.700	29.700	118,983
2021-11-23	30.500	30.500	30.100	30.100	30.100	54,659
2021-11-22	30.500	30.500	30.200	30.250	30.250	13,017
2021-11-19	30.500	30.600	30.300	30.300	30.300	6,946
2021-11-18	30.600	30.659	30.400	30.600	30.600	13,678
2021-11-17	30.700	30.800	30.500	30.600	30.600	3,709
2021-11-16	30.800	30.800	30.500	30.500	30.500	18,276
2021-11-15	30.600	30.600	30.300	30.300	30.300	17,210
2021-11-12	30.700	30.780	30.400	30.400	30.400	8,205
2021-11-11	30.500	30.600	30.300	30.600	30.600	16,707
2021-11-10	30.700	30.800	30.400	30.500	30.500	16,035
2021-11-09	30.800	31.160	30.700	30.700	30.700	43,372
2021-11-08	30.900	31.100	30.700	30.700	30.700	16,107
2021-11-05	30.900	30.948	30.568	30.800	30.800	9,112
2021-11-04	30.800	30.800	30.400	30.600	30.600	22,703
2021-11-03	30.800	30.870	30.600	30.700	30.700	3,328
2021-11-02	30.600	30.600	30.490	30.500	30.500	29,125
2021-11-01	30.600	30.700	30.200	30.500	30.500	18,964
2021-10-29	30.300	30.500	30.300	30.400	30.400	3,361
2021-10-28	30.700	30.700	30.200	30.400	30.400	24,979
2021-10-27	30.500	30.600	30.200	30.400	30.400	9,442

← NewerPage 21 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.