Maybulk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.34	0.33	0.34	0.34	-	159,900
Dec 4, 2025	0.33	0.34	0.33	0.34	0.34	-	42,400
Dec 3, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	816,300
Dec 2, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	39,100
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	165,900
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	901,600
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	1,459,600
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-	1,239,300
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-	832,000
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	199,500
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-	922,400
Nov 20, 2025	0.33	0.33	0.32	0.33	0.33	-	2,504,300
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	240,900
Nov 18, 2025	0.32	0.33	0.32	0.33	0.33	-	2,029,800
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	641,200
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	320,800
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-	415,700
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	313,300
Nov 11, 2025	0.33	0.34	0.33	0.33	0.33	-	139,600
Nov 10, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	180,500
Nov 7, 2025	0.33	0.34	0.33	0.34	0.34	-	216,700
Nov 6, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	761,000
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	236,400
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	262,200
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	438,000
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	-	392,300
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-	518,200
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	207,400
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	94,500
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	757,400
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	414,500
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	608,800
Oct 22, 2025	0.33	0.33	0.32	0.33	0.33	-	265,400
Oct 21, 2025	0.32	0.33	0.32	0.33	0.33	-	263,200
Oct 17, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,322,300
Oct 16, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	979,700
Oct 15, 2025	0.33	0.33	0.32	0.33	0.33	-	1,165,500
Oct 14, 2025	0.33	0.33	0.32	0.33	0.33	-	882,600
Oct 13, 2025	0.32	0.33	0.32	0.33	0.33	-	200,400
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	100,200
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	115,300
Oct 8, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	161,000
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	188,000
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	361,400
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	85,700
Oct 2, 2025	0.33	0.33	0.32	0.33	0.33	-	709,200
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-	282,600
Sep 30, 2025	0.33	0.33	0.33	0.33	0.33	-	575,800
Sep 29, 2025	0.33	0.33	0.33	0.33	0.33	-	218,600
Sep 26, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	527,500