Malibu Life Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	17.450	17.600	17.400	17.550	17.550	8,317
2026-02-05	17.450	17.750	17.400	17.550	17.550	1,884
2026-02-04	17.450	17.750	17.400	17.550	17.550	1,396
2026-02-03	17.400	17.650	17.400	17.650	17.650	16,881
2026-02-02	17.400	17.550	17.400	17.550	17.550	3,590
2026-01-30	17.650	18.150	17.500	17.550	17.550	7,266
2026-01-29	17.500	18.150	17.450	17.625	17.625	9,612
2026-01-28	17.550	18.150	17.533	17.750	17.750	3,785
2026-01-27	17.450	18.150	17.450	17.800	17.800	6,167
2026-01-26	17.700	18.150	17.450	17.700	17.700	4,365
2026-01-23	17.850	18.150	17.450	17.850	17.850	13,179
2026-01-22	17.450	18.000	17.450	18.000	18.000	14,395
2026-01-21	17.150	17.800	17.150	17.425	17.425	24,611
2026-01-20	17.800	18.150	17.000	17.375	17.375	19,385
2026-01-19	17.750	17.800	17.700	17.775	17.775	1,208
2026-01-16	17.750	18.050	17.700	17.750	17.750	6,573
2026-01-15	17.800	18.150	17.750	17.775	17.775	12,418
2026-01-14	17.850	18.200	17.750	17.950	17.950	6,403
2026-01-13	17.750	18.200	17.750	18.100	18.100	3,454
2026-01-12	17.750	18.150	17.750	17.950	17.950	24,789
2026-01-09	17.800	18.150	17.750	17.925	17.925	2,338
2026-01-08	17.950	18.100	17.750	18.050	18.050	38,808
2026-01-07	17.900	18.150	17.550	17.975	17.975	21,914
2026-01-06	17.900	18.150	17.550	17.900	17.900	61,493
2026-01-05	18.000	18.150	17.550	18.050	18.050	40,824
2026-01-02	18.150	18.150	18.050	18.100	18.100	16,365
2025-12-31	18.350	18.400	18.250	18.325	18.325	9,612
2025-12-30	18.350	18.400	18.350	18.375	18.375	4,208
2025-12-29	18.400	18.400	18.350	18.375	18.375	451
2025-12-24	18.500	18.650	18.350	18.575	18.575	3,338
2025-12-23	18.400	18.950	18.250	18.700	18.700	24,609
2025-12-22	18.250	18.950	18.250	18.575	18.575	2,866
2025-12-19	18.100	18.950	18.100	18.700	18.700	1,356
2025-12-18	18.400	18.650	18.216	18.575	18.575	1,734
2025-12-17	18.000	19.000	18.000	18.350	18.350	14,706
2025-12-16	18.500	18.750	18.200	18.750	18.750	119,586
2025-12-15	18.500	18.600	18.223	18.500	18.500	26,113
2025-12-12	18.500	18.800	18.200	18.475	18.475	15,353
2025-12-11	18.350	18.950	18.250	18.475	18.475	4,735
2025-12-10	18.350	18.800	18.350	18.575	18.575	1,092
2025-12-09	18.600	19.000	18.250	18.350	18.350	15,976
2025-12-08	18.500	18.950	18.500	18.700	18.700	2,047
2025-12-05	18.500	18.800	18.394	18.575	18.575	5,100
2025-12-04	18.400	18.659	18.350	18.550	18.550	7,553
2025-12-03	18.450	18.900	18.250	18.600	18.600	28,789
2025-12-02	18.500	19.300	18.300	18.625	18.625	22,637
2025-12-01	18.864	18.900	18.350	18.550	18.550	1,800
2025-11-28	18.800	19.000	18.450	18.550	18.550	14,050
2025-11-27	18.900	19.350	18.800	18.800	18.800	6,569
2025-11-26	19.100	19.600	18.900	19.150	19.150	7,256
2025-11-25	19.350	20.000	19.000	19.100	19.100	8,961
2025-11-24	19.700	19.800	19.400	19.625	19.625	15,430
2025-11-21	19.600	20.300	19.600	19.725	19.725	1,673
2025-11-20	19.550	20.300	19.400	19.850	19.850	3,372
2025-11-19	20.000	20.300	19.491	20.050	20.050	13,595
2025-11-18	19.900	20.200	19.400	20.000	20.000	15,870
2025-11-17	19.900	20.400	19.500	19.950	19.950	3,059
2025-11-14	20.000	20.400	19.450	19.975	19.975	11,822
2025-11-13	20.000	20.250	19.500	20.250	20.250	1,449
2025-11-12	20.000	20.100	19.500	20.000	20.000	7,726

← NewerPage 4 of 22 · 1,261 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.