Malibu Life Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 24.300 | 24.650 | 24.110 | 24.650 | 24.650 | 7,974 |
| 2024-11-26 | 24.000 | 24.200 | 23.900 | 24.200 | 24.200 | 18,206 |
| 2024-11-25 | 23.900 | 24.400 | 23.900 | 24.150 | 24.150 | 74,348 |
| 2024-11-22 | 23.400 | 24.100 | 23.400 | 24.100 | 24.100 | 58,032 |
| 2024-11-21 | 23.800 | 23.900 | 23.520 | 23.700 | 23.700 | 26,529 |
| 2024-11-20 | 23.900 | 24.000 | 23.200 | 23.750 | 23.750 | 16,047 |
| 2024-11-19 | 24.000 | 24.000 | 22.800 | 23.100 | 23.100 | 169,923 |
| 2024-11-18 | 24.100 | 24.200 | 23.900 | 24.050 | 24.050 | 16,619 |
| 2024-11-15 | 24.200 | 24.300 | 24.048 | 24.250 | 24.250 | 1,316 |
| 2024-11-14 | 24.200 | 24.300 | 24.150 | 24.150 | 24.150 | 7,000 |
| 2024-11-13 | 24.200 | 24.300 | 24.100 | 24.100 | 24.100 | 16,450 |
| 2024-11-12 | 24.100 | 24.331 | 24.100 | 24.200 | 24.200 | 10,335 |
| 2024-11-11 | 24.100 | 24.800 | 23.500 | 24.100 | 24.100 | 13,025 |
| 2024-11-08 | 23.500 | 24.100 | 23.500 | 24.100 | 24.100 | 953 |
| 2024-11-07 | 23.900 | 24.100 | 23.600 | 23.750 | 23.750 | 7,048 |
| 2024-11-06 | 23.400 | 23.900 | 23.300 | 23.300 | 23.300 | 12,389 |
| 2024-11-05 | 22.600 | 22.900 | 22.200 | 22.500 | 22.500 | 9,861 |
| 2024-11-04 | 23.400 | 23.500 | 22.650 | 22.650 | 22.650 | 12,917 |
| 2024-11-01 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 88 |
| 2024-10-31 | 23.700 | 23.700 | 23.500 | 23.600 | 23.600 | 10,911 |
| 2024-10-30 | 23.800 | 23.800 | 23.403 | 23.800 | 23.800 | 752 |
| 2024-10-29 | 23.500 | 23.500 | 23.100 | 23.300 | 23.300 | 10,943 |
| 2024-10-28 | 22.800 | 23.300 | 22.544 | 22.950 | 22.950 | 25,266 |
| 2024-10-25 | 23.000 | 23.500 | 23.000 | 23.000 | 23.000 | 73,777 |
| 2024-10-24 | 23.300 | 23.300 | 23.105 | 23.200 | 23.200 | 5,851 |
| 2024-10-23 | 23.100 | 23.144 | 23.000 | 23.100 | 23.100 | 6,317 |
| 2024-10-22 | 23.000 | 23.300 | 23.000 | 23.000 | 23.000 | 27,165 |
| 2024-10-21 | 23.300 | 23.400 | 22.155 | 23.400 | 23.400 | 53,276 |
| 2024-10-18 | 23.100 | 23.200 | 23.000 | 23.100 | 23.100 | 1,100 |
| 2024-10-17 | 22.900 | 23.100 | 22.785 | 22.900 | 22.900 | 9,564 |
| 2024-10-16 | 22.800 | 23.000 | 22.600 | 23.000 | 23.000 | 21,825 |
| 2024-10-15 | 22.500 | 22.900 | 22.500 | 22.900 | 22.900 | 27,306 |
| 2024-10-14 | 22.900 | 23.400 | 22.900 | 23.100 | 23.100 | 27,291 |
| 2024-10-11 | 22.900 | 23.200 | 22.900 | 23.100 | 23.100 | 7,316 |
| 2024-10-10 | 22.900 | 23.100 | 22.900 | 23.100 | 23.100 | 580 |
| 2024-10-09 | 22.900 | 23.000 | 22.684 | 22.900 | 22.900 | 5,931 |
| 2024-10-08 | 22.600 | 22.750 | 22.400 | 22.750 | 22.750 | 5,211 |
| 2024-10-07 | 22.600 | 22.900 | 22.600 | 22.900 | 22.900 | 9,420 |
| 2024-10-04 | 22.835 | 22.900 | 22.835 | 22.900 | 22.900 | 427 |
| 2024-10-03 | 22.600 | 22.900 | 22.510 | 22.800 | 22.800 | 7,287 |
| 2024-10-02 | 22.700 | 22.850 | 22.700 | 22.850 | 22.850 | 13,016 |
| 2024-10-01 | 22.500 | 22.985 | 22.500 | 22.700 | 22.700 | 7,118 |
| 2024-09-30 | 23.000 | 23.000 | 22.700 | 23.000 | 23.000 | 15,833 |
| 2024-09-27 | 22.800 | 22.800 | 22.600 | 22.600 | 22.600 | 27,598 |
| 2024-09-26 | 22.600 | 22.800 | 22.502 | 22.800 | 22.800 | 16,961 |
| 2024-09-25 | 22.600 | 22.600 | 22.500 | 22.500 | 22.500 | 138,571 |
| 2024-09-24 | 22.000 | 22.500 | 22.000 | 22.300 | 22.300 | 6,809 |
| 2024-09-23 | 21.900 | 22.900 | 21.900 | 22.300 | 22.300 | 2,098 |
| 2024-09-20 | 22.500 | 23.000 | 21.940 | 23.000 | 23.000 | 9,412 |
| 2024-09-19 | 22.700 | 23.100 | 22.700 | 23.100 | 23.100 | 5,626 |
| 2024-09-18 | 22.500 | 22.700 | 22.500 | 22.700 | 22.700 | 2,189 |
| 2024-09-17 | 22.600 | 22.602 | 22.300 | 22.450 | 22.450 | 20,483 |
| 2024-09-16 | 22.000 | 22.900 | 22.000 | 22.350 | 22.350 | 13,629 |
| 2024-09-13 | 22.000 | 22.100 | 21.500 | 22.000 | 22.000 | 19,338 |
| 2024-09-12 | 21.600 | 22.100 | 21.600 | 21.850 | 21.850 | 108 |
| 2024-09-11 | 21.600 | 21.850 | 21.500 | 21.850 | 21.850 | 7,052 |
| 2024-09-10 | 21.600 | 21.700 | 21.500 | 21.600 | 21.600 | 11,132 |
| 2024-09-09 | 21.600 | 21.770 | 21.500 | 21.700 | 21.700 | 15,582 |
| 2024-09-06 | 21.600 | 22.250 | 21.500 | 22.250 | 22.250 | 21,379 |
| 2024-09-05 | 21.100 | 21.500 | 21.068 | 21.500 | 21.500 | 3,090 |
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.