Malaysian Bulk Carriers Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.355	0.360	0.355	0.360	0.344	240,000
2026-02-05	0.350	0.360	0.350	0.360	0.344	2,324,600
2026-02-04	0.350	0.355	0.350	0.355	0.339	442,200
2026-02-03	0.355	0.355	0.350	0.355	0.339	238,600
2026-01-30	0.350	0.355	0.350	0.350	0.334	2,026,500
2026-01-29	0.350	0.355	0.350	0.355	0.339	212,300
2026-01-28	0.350	0.355	0.350	0.350	0.334	491,400
2026-01-27	0.350	0.355	0.350	0.350	0.334	179,100
2026-01-26	0.350	0.355	0.350	0.355	0.339	598,700
2026-01-23	0.350	0.355	0.350	0.355	0.339	117,000
2026-01-22	0.350	0.355	0.350	0.350	0.334	99,500
2026-01-21	0.350	0.355	0.345	0.350	0.334	262,000
2026-01-20	0.350	0.355	0.345	0.355	0.339	375,400
2026-01-19	0.350	0.355	0.345	0.350	0.334	93,500
2026-01-16	0.350	0.355	0.345	0.350	0.334	326,100
2026-01-15	0.355	0.355	0.350	0.355	0.339	282,500
2026-01-14	0.350	0.355	0.350	0.350	0.334	33,000
2026-01-13	0.350	0.355	0.350	0.355	0.339	3,643,500
2026-01-12	0.350	0.350	0.345	0.350	0.334	104,700
2026-01-09	0.345	0.350	0.345	0.350	0.334	373,100
2026-01-08	0.340	0.350	0.340	0.350	0.334	233,400
2026-01-07	0.340	0.345	0.340	0.345	0.329	485,600
2026-01-06	0.340	0.345	0.340	0.340	0.324	206,800
2026-01-05	0.350	0.350	0.340	0.340	0.324	411,700
2026-01-02	0.350	0.350	0.345	0.350	0.334	107,500
2025-12-31	0.345	0.350	0.345	0.350	0.334	1,521,400
2025-12-30	0.335	0.345	0.335	0.345	0.329	521,500
2025-12-29	0.335	0.340	0.335	0.335	0.320	255,500
2025-12-26	0.335	0.340	0.335	0.335	0.320	263,400
2025-12-24	0.340	0.340	0.335	0.340	0.324	56,800
2025-12-23	0.340	0.340	0.335	0.335	0.320	332,000
2025-12-22	0.335	0.340	0.335	0.335	0.320	141,800
2025-12-19	0.340	0.340	0.330	0.335	0.320	154,500
2025-12-18	0.335	0.340	0.330	0.340	0.324	953,500
2025-12-17	0.335	0.335	0.330	0.335	0.320	221,600
2025-12-16	0.335	0.335	0.330	0.330	0.315	32,800
2025-12-15	0.330	0.335	0.330	0.335	0.320	127,500
2025-12-12	0.330	0.335	0.330	0.335	0.320	617,300
2025-12-11	0.335	0.335	0.325	0.325	0.310	10,400
2025-12-10	0.330	0.335	0.330	0.335	0.320	328,300
2025-12-09	0.325	0.335	0.325	0.325	0.310	65,200
2025-12-08	0.330	0.335	0.330	0.335	0.320	277,100
2025-12-05	0.335	0.335	0.325	0.335	0.320	159,900
2025-12-04	0.325	0.335	0.325	0.335	0.320	42,400
2025-12-03	0.325	0.335	0.325	0.335	0.320	816,300
2025-12-02	0.330	0.335	0.330	0.330	0.315	39,100
2025-12-01	0.335	0.335	0.325	0.335	0.320	165,900
2025-11-28	0.325	0.330	0.325	0.330	0.315	901,600
2025-11-27	0.325	0.330	0.325	0.330	0.315	1,459,600
2025-11-26	0.325	0.325	0.325	0.325	0.310	1,239,300
2025-11-25	0.325	0.325	0.325	0.325	0.310	832,000
2025-11-24	0.325	0.325	0.325	0.325	0.310	199,500
2025-11-21	0.325	0.330	0.325	0.330	0.315	922,400
2025-11-20	0.325	0.330	0.320	0.330	0.315	2,504,300
2025-11-19	0.325	0.330	0.325	0.330	0.315	240,900
2025-11-18	0.320	0.330	0.320	0.325	0.310	2,029,800
2025-11-17	0.325	0.330	0.325	0.325	0.310	641,200
2025-11-14	0.325	0.330	0.325	0.330	0.315	320,800
2025-11-13	0.330	0.330	0.325	0.325	0.310	415,700
2025-11-12	0.325	0.330	0.325	0.325	0.310	313,300

← NewerPage 4 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0170 MYR
2024-12-09	0.0160 MYR
2023-11-14	0.0150 MYR
2022-12-21	0.0350 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.