Malibu Life Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 26.800 | 26.800 | 25.700 | 26.300 | 26.300 | 4,097 |
| 2025-02-21 | 26.100 | 26.700 | 25.900 | 26.700 | 26.700 | 10,501 |
| 2025-02-20 | 26.300 | 26.600 | 25.700 | 26.200 | 26.200 | 12,341 |
| 2025-02-19 | 26.400 | 26.400 | 26.200 | 26.200 | 26.200 | 37,274 |
| 2025-02-18 | 26.000 | 26.550 | 26.000 | 26.550 | 26.550 | 4,208 |
| 2025-02-17 | 25.800 | 26.200 | 25.564 | 26.200 | 26.200 | 1,478 |
| 2025-02-14 | 25.900 | 26.600 | 25.900 | 25.900 | 25.900 | 2,045 |
| 2025-02-13 | 26.300 | 26.800 | 25.900 | 25.900 | 25.900 | 22,063 |
| 2025-02-12 | 26.700 | 26.800 | 26.450 | 26.450 | 26.450 | 1,339 |
| 2025-02-11 | 26.600 | 26.600 | 26.348 | 26.600 | 26.600 | 571 |
| 2025-02-10 | 26.200 | 26.900 | 26.200 | 26.600 | 26.600 | 4,821 |
| 2025-02-07 | 26.500 | 26.760 | 26.200 | 26.200 | 26.200 | 13,045 |
| 2025-02-06 | 25.700 | 26.300 | 25.690 | 26.000 | 26.000 | 35,505 |
| 2025-02-05 | 25.800 | 25.800 | 25.500 | 25.600 | 25.600 | 100,004 |
| 2025-02-04 | 25.500 | 25.500 | 25.200 | 25.200 | 25.200 | 8,552 |
| 2025-02-03 | 25.600 | 26.000 | 25.100 | 25.100 | 25.100 | 15,997 |
| 2025-01-31 | 26.000 | 26.000 | 25.600 | 25.600 | 25.600 | 26,014 |
| 2025-01-30 | 25.800 | 26.000 | 25.100 | 25.100 | 25.100 | 70,401 |
| 2025-01-29 | 25.500 | 25.900 | 25.100 | 25.100 | 25.100 | 28,125 |
| 2025-01-28 | 25.600 | 25.900 | 25.533 | 25.800 | 25.800 | 6,258 |
| 2025-01-27 | 26.700 | 26.700 | 25.500 | 25.600 | 25.600 | 43,921 |
| 2025-01-24 | 26.700 | 26.700 | 26.300 | 26.500 | 26.500 | 20,417 |
| 2025-01-23 | 26.600 | 26.800 | 26.333 | 26.600 | 26.600 | 15,349 |
| 2025-01-22 | 26.400 | 26.700 | 26.300 | 26.700 | 26.700 | 23,290 |
| 2025-01-21 | 26.000 | 26.452 | 26.000 | 26.100 | 26.100 | 4,240 |
| 2025-01-20 | 25.500 | 25.900 | 25.500 | 25.800 | 25.800 | 18,067 |
| 2025-01-17 | 25.600 | 25.900 | 25.500 | 25.600 | 25.600 | 6,786 |
| 2025-01-16 | 25.300 | 25.900 | 25.200 | 25.500 | 25.500 | 7,764 |
| 2025-01-15 | 25.000 | 25.400 | 24.800 | 25.200 | 25.200 | 5,654 |
| 2025-01-14 | 25.500 | 25.500 | 25.300 | 25.300 | 25.300 | 4,906 |
| 2025-01-13 | 26.200 | 26.200 | 25.500 | 25.500 | 25.500 | 23,602 |
| 2025-01-10 | 26.000 | 26.100 | 25.300 | 25.500 | 25.500 | 63,371 |
| 2025-01-09 | 25.300 | 26.000 | 25.035 | 25.300 | 25.300 | 39,849 |
| 2025-01-08 | 25.600 | 25.600 | 25.000 | 25.000 | 25.000 | 7,016 |
| 2025-01-07 | 25.600 | 26.300 | 25.435 | 25.500 | 25.500 | 966 |
| 2025-01-06 | 25.300 | 26.500 | 25.300 | 25.400 | 25.400 | 3,084 |
| 2025-01-03 | 25.200 | 25.264 | 25.015 | 25.200 | 25.200 | 1,145 |
| 2025-01-02 | 25.100 | 25.400 | 25.000 | 25.000 | 25.000 | 1,566 |
| 2024-12-31 | 25.000 | 25.100 | 25.000 | 25.100 | 25.100 | 893 |
| 2024-12-30 | 24.900 | 25.300 | 24.800 | 24.800 | 24.800 | 1,186 |
| 2024-12-27 | 25.400 | 25.400 | 24.800 | 24.800 | 24.800 | 32 |
| 2024-12-24 | 25.400 | 25.400 | 24.620 | 25.000 | 25.000 | 56 |
| 2024-12-23 | 25.000 | 25.100 | 24.900 | 25.100 | 25.100 | 7,901 |
| 2024-12-20 | 24.800 | 25.000 | 24.800 | 25.000 | 25.000 | 4,096 |
| 2024-12-19 | 24.600 | 24.900 | 24.410 | 24.900 | 24.900 | 2,466 |
| 2024-12-18 | 24.900 | 25.000 | 24.700 | 25.000 | 25.000 | 31,085 |
| 2024-12-17 | 25.000 | 25.400 | 24.900 | 25.000 | 25.000 | 12,281 |
| 2024-12-16 | 24.900 | 25.340 | 24.800 | 25.000 | 25.000 | 8,762 |
| 2024-12-13 | 25.000 | 25.000 | 24.890 | 25.000 | 25.000 | 2,345 |
| 2024-12-12 | 24.900 | 24.950 | 24.730 | 24.950 | 24.950 | 22,992 |
| 2024-12-11 | 24.400 | 25.300 | 24.400 | 24.850 | 24.850 | 20,340 |
| 2024-12-10 | 24.800 | 25.000 | 24.400 | 24.600 | 24.600 | 15,232 |
| 2024-12-09 | 25.200 | 25.200 | 24.800 | 24.950 | 24.950 | 17,356 |
| 2024-12-06 | 25.000 | 25.150 | 24.800 | 25.150 | 25.150 | 8,247 |
| 2024-12-05 | 24.900 | 25.050 | 24.700 | 25.050 | 25.050 | 7,598 |
| 2024-12-04 | 24.700 | 25.000 | 24.600 | 24.700 | 24.700 | 6,907 |
| 2024-12-03 | 24.700 | 24.700 | 24.500 | 24.650 | 24.650 | 19,923 |
| 2024-12-02 | 24.600 | 24.690 | 24.500 | 24.650 | 24.650 | 7,096 |
| 2024-11-29 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 3,255 |
| 2024-11-28 | 24.400 | 24.400 | 24.200 | 24.300 | 24.300 | 351 |
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.