Malibu Life Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 14.750 | 14.750 | 14.600 | 14.675 | 14.675 | 3,800 |
| 2026-05-05 | 14.750 | 14.750 | 14.400 | 14.650 | 14.650 | 10,538 |
| 2026-05-01 | 14.800 | 15.000 | 14.750 | 14.750 | 14.750 | 7,074 |
| 2026-04-30 | 14.750 | 15.150 | 14.750 | 14.800 | 14.800 | 839 |
| 2026-04-29 | 14.800 | 14.856 | 14.750 | 14.800 | 14.800 | 2,149 |
| 2026-04-28 | 14.950 | 15.450 | 14.800 | 14.800 | 14.800 | 5,246 |
| 2026-04-27 | 15.300 | 15.450 | 15.000 | 15.000 | 15.000 | 3,215 |
| 2026-04-24 | 15.000 | 15.200 | 14.900 | 15.175 | 15.175 | 2,046 |
| 2026-04-23 | 15.750 | 15.750 | 14.905 | 14.975 | 14.975 | 5,890 |
| 2026-04-22 | 15.000 | 15.950 | 14.856 | 15.000 | 15.000 | 9,477 |
| 2026-04-21 | 15.400 | 16.050 | 15.200 | 15.300 | 15.300 | 1,186 |
| 2026-04-20 | 15.250 | 15.750 | 15.000 | 15.250 | 15.250 | 8,278 |
| 2026-04-17 | 15.600 | 15.750 | 15.250 | 15.350 | 15.350 | 4,652 |
| 2026-04-16 | 15.650 | 16.000 | 15.400 | 15.575 | 15.575 | 1,609 |
| 2026-04-15 | 15.500 | 15.750 | 15.400 | 15.500 | 15.500 | 6,120 |
| 2026-04-14 | 15.400 | 16.050 | 15.400 | 15.500 | 15.500 | 728 |
| 2026-04-13 | 15.400 | 15.700 | 15.400 | 15.550 | 15.550 | 58,280 |
| 2026-04-10 | 15.350 | 16.050 | 15.350 | 15.575 | 15.575 | 37 |
| 2026-04-09 | 16.050 | 16.050 | 15.350 | 15.450 | 15.450 | 3,208 |
| 2026-04-08 | 15.700 | 16.050 | 15.250 | 15.600 | 15.600 | 20,038 |
| 2026-04-07 | 15.600 | 15.850 | 15.250 | 15.500 | 15.500 | 4,347 |
| 2026-04-02 | 15.600 | 16.050 | 15.600 | 15.725 | 15.725 | 52,184 |
| 2026-04-01 | 15.600 | 16.050 | 15.500 | 15.825 | 15.825 | 5,078 |
| 2026-03-31 | 15.500 | 16.050 | 15.500 | 15.925 | 15.925 | 1,101 |
| 2026-03-30 | 15.500 | 15.800 | 15.500 | 15.500 | 15.500 | 3,773 |
| 2026-03-27 | 15.500 | 16.050 | 15.500 | 15.500 | 15.500 | 367 |
| 2026-03-26 | 16.100 | 16.100 | 15.500 | 15.500 | 15.500 | 717 |
| 2026-03-25 | 16.000 | 16.000 | 15.500 | 15.750 | 15.750 | 189 |
| 2026-03-24 | 15.750 | 16.050 | 15.650 | 15.775 | 15.775 | 3,906 |
| 2026-03-23 | 16.000 | 16.100 | 15.050 | 15.925 | 15.925 | 10,454 |
| 2026-03-20 | 16.400 | 16.600 | 16.100 | 16.100 | 16.100 | 6,607 |
| 2026-03-19 | 16.500 | 16.700 | 16.500 | 16.500 | 16.500 | 7,167 |
| 2026-03-18 | 16.750 | 17.050 | 16.550 | 16.650 | 16.650 | 3,144 |
| 2026-03-17 | 16.700 | 17.450 | 16.700 | 16.825 | 16.825 | 524 |
| 2026-03-16 | 17.000 | 17.450 | 16.600 | 16.800 | 16.800 | 2,965 |
| 2026-03-13 | 16.900 | 16.900 | 16.775 | 16.775 | 16.775 | 229 |
| 2026-03-12 | 16.650 | 17.450 | 16.600 | 16.875 | 16.875 | 1,595 |
| 2026-03-11 | 17.550 | 17.550 | 16.750 | 16.875 | 16.875 | 16,579 |
| 2026-03-10 | 17.050 | 17.600 | 16.850 | 16.900 | 16.900 | 6,479 |
| 2026-03-09 | 17.100 | 17.550 | 16.850 | 17.000 | 17.000 | 3,141 |
| 2026-03-06 | 17.750 | 17.750 | 17.200 | 17.200 | 17.200 | 14 |
| 2026-03-05 | 17.300 | 17.800 | 17.000 | 17.150 | 17.150 | 1,559 |
| 2026-03-04 | 17.750 | 17.800 | 16.850 | 17.150 | 17.150 | 127 |
| 2026-03-03 | 17.500 | 17.500 | 17.000 | 17.200 | 17.200 | 8,050 |
| 2026-03-02 | 17.600 | 17.600 | 17.250 | 17.375 | 17.375 | 689 |
| 2026-02-27 | 17.900 | 17.900 | 17.300 | 17.600 | 17.600 | 74,726 |
| 2026-02-26 | 17.900 | 17.900 | 17.350 | 17.500 | 17.500 | 4 |
| 2026-02-25 | 17.350 | 17.900 | 17.350 | 17.500 | 17.500 | 125 |
| 2026-02-24 | 17.300 | 17.600 | 17.300 | 17.500 | 17.500 | 1,711 |
| 2026-02-23 | 17.500 | 17.900 | 17.300 | 17.500 | 17.500 | 1,696 |
| 2026-02-20 | 17.450 | 17.750 | 17.200 | 17.350 | 17.350 | 3,236 |
| 2026-02-19 | 17.500 | 17.550 | 17.400 | 17.450 | 17.450 | 9,656 |
| 2026-02-18 | 17.800 | 17.800 | 17.453 | 17.550 | 17.550 | 7,234 |
| 2026-02-17 | 17.550 | 17.550 | 17.400 | 17.475 | 17.475 | 8,493 |
| 2026-02-16 | 17.450 | 17.900 | 17.400 | 17.475 | 17.475 | 3,879 |
| 2026-02-13 | 17.400 | 17.650 | 17.400 | 17.650 | 17.650 | 44,790 |
| 2026-02-12 | 17.400 | 17.850 | 17.400 | 17.400 | 17.400 | 17,061 |
| 2026-02-11 | 17.500 | 17.900 | 17.450 | 17.575 | 17.575 | 9,323 |
| 2026-02-10 | 17.450 | 17.950 | 17.400 | 17.600 | 17.600 | 9,634 |
| 2026-02-09 | 17.450 | 17.900 | 17.400 | 17.500 | 17.500 | 30,888 |
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.