Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.760	0.770	0.755	0.760	0.760	447,600
2026-10-16	0.760	0.780	0.750	0.760	0.760	1,213,900
2026-10-15	0.760	0.770	0.735	0.760	0.760	4,636,600
2026-10-14	0.770	0.770	0.755	0.760	0.760	4,081,100
2026-10-13	0.770	0.780	0.765	0.775	0.775	1,417,400
2026-10-12	0.795	0.795	0.775	0.775	0.775	4,364,700
2026-10-09	0.785	0.805	0.780	0.795	0.795	10,328,200
2026-10-08	0.785	0.790	0.770	0.780	0.780	5,694,500
2026-10-07	0.800	0.800	0.775	0.785	0.785	472,700
2026-10-06	0.760	0.805	0.755	0.800	0.800	3,338,700
2026-10-05	0.775	0.780	0.755	0.755	0.755	2,009,900
2026-10-02	0.780	0.780	0.765	0.775	0.775	3,166,400
2026-10-01	0.785	0.785	0.775	0.775	0.775	467,000
2026-09-30	0.790	0.800	0.780	0.790	0.790	10,938,000
2026-09-29	0.795	0.810	0.790	0.790	0.790	690,600
2026-09-28	0.805	0.805	0.790	0.805	0.805	5,145,700
2026-09-25	0.800	0.815	0.795	0.805	0.805	16,426,000
2026-09-24	0.805	0.810	0.800	0.800	0.800	6,709,200
2026-09-23	0.820	0.820	0.805	0.810	0.810	5,488,800
2026-09-22	0.800	0.820	0.785	0.820	0.820	2,153,300
2026-09-21	0.820	0.820	0.795	0.795	0.795	3,235,800
2026-09-18	0.770	0.825	0.765	0.825	0.825	2,427,000
2026-09-17	0.785	0.795	0.765	0.770	0.770	1,835,200
2026-09-16	0.780	0.780	0.780	0.780	0.780	0
2026-09-15	0.780	0.790	0.780	0.780	0.780	833,500
2026-09-14	0.785	0.795	0.770	0.780	0.780	1,045,000
2026-09-11	0.800	0.810	0.785	0.790	0.790	1,240,000
2026-09-10	0.800	0.810	0.795	0.810	0.810	576,600
2026-09-09	0.805	0.815	0.800	0.805	0.805	6,102,300
2026-09-08	0.795	0.810	0.795	0.805	0.805	7,566,200
2026-09-07	0.805	0.805	0.800	0.800	0.800	2,828,200
2026-09-04	0.815	0.820	0.800	0.800	0.800	9,190,200
2026-09-03	0.805	0.820	0.800	0.815	0.815	10,623,600
2026-09-02	0.800	0.805	0.790	0.805	0.805	1,243,800
2026-09-01	0.795	0.805	0.780	0.800	0.800	1,083,800
2026-08-31	0.795	0.795	0.795	0.795	0.795	0
2026-08-28	0.820	0.825	0.790	0.795	0.795	2,474,600
2026-08-27	0.830	0.835	0.820	0.820	0.820	801,000
2026-08-26	0.805	0.830	0.805	0.830	0.830	1,922,400
2026-08-25	0.805	0.805	0.805	0.805	0.805	0
2026-08-24	0.820	0.825	0.805	0.805	0.805	1,189,300
2026-08-21	0.825	0.835	0.815	0.820	0.820	1,789,000
2026-08-20	0.825	0.840	0.820	0.830	0.830	2,769,300
2026-08-19	0.830	0.830	0.820	0.825	0.825	1,552,400
2026-08-18	0.855	0.860	0.830	0.830	0.830	3,565,600
2026-08-17	0.835	0.880	0.830	0.865	0.865	4,127,100
2026-08-14	0.840	0.850	0.820	0.835	0.835	2,033,000
2026-08-13	0.835	0.845	0.830	0.840	0.840	2,489,000
2026-08-12	0.825	0.850	0.825	0.835	0.835	3,735,800
2026-08-11	0.835	0.850	0.815	0.820	0.820	3,053,400
2026-08-10	0.815	0.835	0.810	0.830	0.830	1,031,300
2026-08-07	0.805	0.820	0.800	0.815	0.815	754,100
2026-08-06	0.815	0.820	0.800	0.805	0.805	1,516,300
2026-08-05	0.810	0.820	0.805	0.810	0.810	1,251,400
2026-08-04	0.810	0.820	0.805	0.810	0.810	1,064,700
2026-08-03	0.805	0.820	0.800	0.810	0.810	3,113,200
2026-07-31	0.795	0.805	0.790	0.805	0.805	1,246,800
2026-07-30	0.795	0.800	0.785	0.800	0.800	660,000
2026-07-29	0.790	0.800	0.785	0.795	0.795	1,329,400
2026-07-28	0.780	0.790	0.780	0.790	0.790	850,000

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0086 MYR
2025-09-26	0.0150 MYR
2025-04-29	0.0217 MYR
2024-09-26	0.0223 MYR
2024-04-29	0.0150 MYR
2023-09-27	0.0150 MYR
2023-04-27	0.0245 MYR
2022-09-28	0.0280 MYR
2022-05-06	0.0200 MYR
2021-09-17	0.0310 MYR
2021-05-20	0.0230 MYR
2020-09-15	0.0280 MYR
2020-05-14	0.0411 MYR
2019-09-12	0.0244 MYR
2019-05-09	0.0350 MYR

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