Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.970	0.985	0.960	0.960	0.889	5,051,600
2024-08-16	0.975	0.995	0.955	0.965	0.894	12,086,200
2024-08-15	0.985	0.995	0.950	0.965	0.894	9,629,200
2024-08-14	0.980	1.010	0.965	0.980	0.908	21,208,400
2024-08-13	0.995	1.010	0.945	0.965	0.894	26,685,699
2024-08-12	0.855	1.000	0.845	0.995	0.922	48,487,898
2024-08-09	0.835	0.860	0.835	0.845	0.783	3,387,000
2024-08-08	0.815	0.840	0.810	0.825	0.764	2,638,100
2024-08-07	0.790	0.825	0.785	0.820	0.760	1,705,600
2024-08-06	0.750	0.810	0.750	0.800	0.741	7,264,100
2024-08-05	0.805	0.830	0.710	0.775	0.718	30,899,500
2024-08-02	0.835	0.835	0.810	0.820	0.760	6,118,800
2024-08-01	0.840	0.840	0.825	0.840	0.778	1,883,900
2024-07-31	0.815	0.840	0.815	0.835	0.774	2,006,100
2024-07-30	0.835	0.840	0.815	0.815	0.755	2,163,700
2024-07-29	0.845	0.855	0.830	0.840	0.778	1,400,700
2024-07-26	0.835	0.860	0.825	0.845	0.783	5,046,200
2024-07-25	0.830	0.840	0.815	0.835	0.774	4,030,300
2024-07-24	0.840	0.845	0.830	0.830	0.769	1,795,100
2024-07-23	0.840	0.860	0.840	0.845	0.783	4,064,700
2024-07-22	0.840	0.845	0.820	0.835	0.774	5,228,300
2024-07-19	0.860	0.865	0.840	0.840	0.778	2,824,000
2024-07-18	0.860	0.880	0.855	0.865	0.801	7,025,300
2024-07-17	0.835	0.865	0.835	0.865	0.801	11,317,800
2024-07-16	0.830	0.835	0.825	0.830	0.769	5,013,700
2024-07-15	0.835	0.845	0.830	0.830	0.769	3,555,100
2024-07-12	0.825	0.840	0.825	0.830	0.769	4,477,800
2024-07-11	0.830	0.835	0.820	0.825	0.764	4,593,100
2024-07-10	0.825	0.830	0.820	0.830	0.769	4,735,900
2024-07-09	0.830	0.835	0.815	0.825	0.764	5,503,600
2024-07-05	0.825	0.830	0.805	0.830	0.769	4,313,400
2024-07-04	0.805	0.835	0.800	0.825	0.764	10,543,100
2024-07-03	0.795	0.805	0.780	0.800	0.741	4,093,500
2024-07-02	0.810	0.820	0.795	0.795	0.736	8,534,000
2024-07-01	0.765	0.810	0.765	0.805	0.746	11,179,600
2024-06-28	0.775	0.775	0.755	0.765	0.709	2,579,300
2024-06-27	0.780	0.780	0.770	0.775	0.718	2,051,000
2024-06-26	0.780	0.785	0.770	0.775	0.718	2,775,600
2024-06-25	0.770	0.785	0.765	0.780	0.723	9,115,100
2024-06-24	0.780	0.785	0.760	0.775	0.718	1,896,000
2024-06-21	0.765	0.785	0.765	0.780	0.723	2,649,500
2024-06-20	0.785	0.785	0.765	0.765	0.709	3,322,900
2024-06-19	0.795	0.795	0.765	0.785	0.727	3,476,400
2024-06-18	0.785	0.800	0.785	0.790	0.732	3,962,700
2024-06-14	0.775	0.800	0.775	0.775	0.718	6,737,800
2024-06-13	0.815	0.820	0.765	0.775	0.718	14,171,200
2024-06-12	0.850	0.850	0.815	0.820	0.760	3,439,800
2024-06-11	0.845	0.850	0.835	0.850	0.787	5,927,200
2024-06-10	0.815	0.855	0.805	0.840	0.778	17,974,801
2024-06-07	0.785	0.830	0.785	0.810	0.750	10,461,200
2024-06-06	0.720	0.800	0.720	0.790	0.732	11,194,200
2024-06-05	0.710	0.725	0.710	0.720	0.667	3,425,100
2024-06-04	0.705	0.720	0.705	0.715	0.662	1,437,000
2024-05-31	0.720	0.720	0.690	0.715	0.662	12,358,000
2024-05-30	0.740	0.760	0.710	0.725	0.672	5,459,300
2024-05-29	0.770	0.770	0.730	0.760	0.704	2,090,800
2024-05-28	0.765	0.775	0.750	0.765	0.709	2,826,100
2024-05-27	0.740	0.780	0.735	0.765	0.709	8,535,300
2024-05-24	0.740	0.740	0.725	0.740	0.686	1,782,600
2024-05-23	0.730	0.745	0.720	0.745	0.690	3,828,000

← NewerPage 10 of 21 · 1,232 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.