Malaysian Bulk Carriers Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.365	0.365	0.365	0.365	0.365	22,300
2026-10-22	0.370	0.370	0.365	0.365	0.365	325,100
2026-10-21	0.365	0.365	0.365	0.365	0.365	68,700
2026-10-20	0.365	0.370	0.365	0.365	0.365	81,100
2026-10-19	0.365	0.365	0.360	0.365	0.365	493,700
2026-10-16	0.365	0.365	0.365	0.365	0.365	183,000
2026-10-15	0.365	0.370	0.365	0.365	0.365	735,600
2026-10-14	0.365	0.365	0.365	0.365	0.365	71,200
2026-10-13	0.360	0.370	0.360	0.370	0.370	207,500
2026-10-12	0.370	0.375	0.370	0.375	0.375	708,000
2026-10-09	0.370	0.375	0.370	0.375	0.375	23,000
2026-10-08	0.375	0.375	0.370	0.370	0.370	1,285,500
2026-10-07	0.370	0.375	0.370	0.375	0.375	45,400
2026-10-06	0.370	0.375	0.370	0.370	0.370	80,400
2026-10-05	0.370	0.375	0.370	0.370	0.370	134,200
2026-10-02	0.370	0.370	0.370	0.370	0.370	183,900
2026-10-01	0.370	0.370	0.370	0.370	0.370	78,600
2026-09-30	0.370	0.375	0.370	0.370	0.370	41,900
2026-09-29	0.370	0.370	0.370	0.370	0.370	95,600
2026-09-28	0.370	0.375	0.370	0.375	0.375	211,400
2026-09-25	0.370	0.375	0.370	0.375	0.375	69,600
2026-09-24	0.370	0.375	0.370	0.375	0.375	37,400
2026-09-23	0.370	0.375	0.370	0.370	0.370	124,100

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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