Malibu Life Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 20.000 | 20.100 | 19.500 | 19.975 | 19.975 | 24,186 |
| 2025-11-10 | 19.550 | 20.400 | 19.500 | 19.850 | 19.850 | 3,872 |
| 2025-11-07 | 20.100 | 20.100 | 19.550 | 19.900 | 19.900 | 160 |
| 2025-11-06 | 19.950 | 20.100 | 19.200 | 20.000 | 20.000 | 49,854 |
| 2025-11-05 | 19.200 | 20.000 | 19.200 | 20.000 | 20.000 | 16,750 |
| 2025-11-04 | 19.400 | 20.000 | 19.100 | 19.600 | 19.600 | 13,458 |
| 2025-11-03 | 19.400 | 19.950 | 19.100 | 19.675 | 19.675 | 3,141 |
| 2025-10-31 | 19.850 | 20.000 | 19.550 | 19.950 | 19.950 | 5,466 |
| 2025-10-30 | 19.850 | 20.000 | 19.800 | 19.925 | 19.925 | 9,919 |
| 2025-10-29 | 19.850 | 19.982 | 19.700 | 19.925 | 19.925 | 1,459 |
| 2025-10-28 | 19.550 | 20.400 | 19.500 | 19.850 | 19.850 | 8,539 |
| 2025-10-27 | 20.500 | 20.500 | 19.500 | 19.900 | 19.900 | 6,932 |
| 2025-10-24 | 20.000 | 20.500 | 19.950 | 19.975 | 19.975 | 10,899 |
| 2025-10-23 | 20.000 | 20.500 | 20.000 | 20.000 | 20.000 | 14,629 |
| 2025-10-22 | 19.900 | 20.800 | 19.800 | 19.825 | 19.825 | 6,407 |
| 2025-10-21 | 20.100 | 20.800 | 20.100 | 20.450 | 20.450 | 5,502 |
| 2025-10-20 | 19.850 | 20.200 | 19.850 | 20.000 | 20.000 | 18,465 |
| 2025-10-17 | 20.000 | 20.500 | 19.569 | 19.975 | 19.975 | 7,296 |
| 2025-10-16 | 20.500 | 21.000 | 19.500 | 20.000 | 20.000 | 27,449 |
| 2025-10-15 | 20.200 | 20.500 | 20.000 | 20.000 | 20.000 | 3,540 |
| 2025-10-14 | 20.500 | 20.500 | 19.550 | 20.000 | 20.000 | 19,025 |
| 2025-10-13 | 19.800 | 20.500 | 19.650 | 19.700 | 19.700 | 7,590 |
| 2025-10-10 | 20.000 | 20.500 | 19.800 | 19.800 | 19.800 | 14,829 |
| 2025-10-09 | 19.800 | 20.576 | 19.800 | 20.000 | 20.000 | 2,486 |
| 2025-10-08 | 21.000 | 21.000 | 19.750 | 20.400 | 20.400 | 2,351 |
| 2025-10-07 | 19.750 | 21.500 | 19.750 | 20.900 | 20.900 | 16,344 |
| 2025-10-06 | 19.750 | 20.000 | 19.750 | 19.950 | 19.950 | 9,274 |
| 2025-10-03 | 20.000 | 20.375 | 20.000 | 20.050 | 20.050 | 27,206 |
| 2025-10-02 | 19.950 | 20.000 | 19.775 | 20.000 | 20.000 | 4,311 |
| 2025-10-01 | 20.000 | 20.000 | 19.600 | 19.750 | 19.750 | 21,055 |
| 2025-09-30 | 20.500 | 20.500 | 19.600 | 19.925 | 19.925 | 7,941 |
| 2025-09-29 | 20.000 | 20.050 | 19.900 | 20.050 | 20.050 | 52,238 |
| 2025-09-26 | 19.600 | 20.100 | 19.600 | 20.100 | 20.100 | 16,010 |
| 2025-09-25 | 20.000 | 20.100 | 19.600 | 19.850 | 19.850 | 14,560 |
| 2025-09-24 | 19.900 | 20.000 | 19.900 | 20.000 | 20.000 | 26,369 |
| 2025-09-23 | 20.700 | 21.000 | 19.450 | 19.500 | 19.500 | 51,032 |
| 2025-09-22 | 20.000 | 20.100 | 19.700 | 20.000 | 20.000 | 60,016 |
| 2025-09-19 | 20.500 | 20.500 | 19.700 | 20.250 | 20.250 | 4,402 |
| 2025-09-18 | 20.000 | 20.695 | 19.662 | 20.100 | 20.100 | 2,463 |
| 2025-09-17 | 20.500 | 20.500 | 19.460 | 20.000 | 20.000 | 39,775 |
| 2025-09-16 | 20.900 | 20.900 | 20.000 | 20.250 | 20.250 | 14,619 |
| 2025-09-15 | 21.000 | 21.000 | 20.000 | 20.750 | 20.750 | 1,803 |
| 2025-09-12 | 19.800 | 20.475 | 19.800 | 20.475 | 20.475 | 13 |
| 2025-09-10 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 0 |
| 2025-09-09 | 20.700 | 20.800 | 20.200 | 20.250 | 20.250 | 51,237 |
| 2025-09-08 | 21.000 | 21.000 | 20.500 | 20.650 | 20.650 | 34,790 |
| 2025-09-05 | 21.600 | 21.900 | 20.800 | 20.900 | 20.900 | 246,493 |
| 2025-09-04 | 23.500 | 23.700 | 21.550 | 21.550 | 21.550 | 5,343 |
| 2025-09-03 | 23.700 | 23.800 | 23.500 | 23.500 | 23.500 | 391 |
| 2025-09-02 | 23.900 | 24.700 | 23.800 | 23.800 | 23.800 | 2,255 |
| 2025-09-01 | 23.700 | 24.000 | 23.700 | 24.000 | 24.000 | 3,306 |
| 2025-08-29 | 24.300 | 24.400 | 23.872 | 24.000 | 24.000 | 3,689 |
| 2025-08-28 | 24.000 | 24.600 | 23.800 | 24.000 | 24.000 | 5,350 |
| 2025-08-27 | 24.200 | 24.200 | 23.800 | 23.900 | 23.900 | 4,656 |
| 2025-08-26 | 24.200 | 24.900 | 24.100 | 24.200 | 24.200 | 26,334 |
| 2025-08-22 | 24.300 | 25.000 | 24.200 | 24.550 | 24.550 | 15,536 |
| 2025-08-21 | 24.500 | 25.000 | 24.300 | 24.300 | 24.300 | 26,803 |
| 2025-08-20 | 24.900 | 24.900 | 24.400 | 24.600 | 24.600 | 44,583 |
| 2025-08-19 | 25.200 | 25.200 | 24.800 | 24.950 | 24.950 | 9,706 |
| 2025-08-18 | 25.300 | 25.500 | 25.000 | 25.100 | 25.100 | 23,010 |
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.