Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.740	0.750	0.720	0.730	0.676	5,716,200
2024-05-20	0.675	0.745	0.670	0.745	0.690	12,264,900
2024-05-17	0.670	0.680	0.670	0.675	0.625	1,553,900
2024-05-16	0.675	0.680	0.670	0.670	0.621	913,600
2024-05-15	0.675	0.680	0.665	0.680	0.630	757,200
2024-05-14	0.670	0.675	0.665	0.675	0.625	937,000
2024-05-13	0.670	0.680	0.665	0.670	0.621	1,506,300
2024-05-10	0.670	0.675	0.660	0.670	0.621	660,900
2024-05-09	0.680	0.680	0.670	0.670	0.621	424,800
2024-05-08	0.675	0.680	0.670	0.680	0.630	1,612,900
2024-05-07	0.670	0.680	0.670	0.675	0.625	669,700
2024-05-06	0.655	0.675	0.650	0.675	0.625	3,664,100
2024-05-03	0.650	0.660	0.645	0.655	0.607	3,056,300
2024-05-02	0.660	0.665	0.645	0.650	0.602	3,424,400
2024-04-30	0.660	0.670	0.650	0.670	0.621	2,409,000
2024-04-29	0.665	0.665	0.645	0.660	0.611	2,090,200
2024-04-26	0.670	0.675	0.660	0.665	0.602	1,109,500
2024-04-25	0.665	0.675	0.665	0.675	0.611	2,587,300
2024-04-24	0.685	0.690	0.665	0.670	0.607	2,140,600
2024-04-23	0.660	0.685	0.660	0.685	0.620	5,148,500
2024-04-22	0.650	0.665	0.650	0.660	0.598	1,380,300
2024-04-19	0.655	0.660	0.650	0.660	0.598	2,719,200
2024-04-18	0.645	0.665	0.640	0.665	0.602	3,359,600
2024-04-17	0.630	0.645	0.630	0.640	0.580	1,659,600
2024-04-16	0.630	0.640	0.620	0.635	0.575	2,821,100
2024-04-15	0.635	0.640	0.630	0.640	0.580	740,800
2024-04-12	0.635	0.645	0.635	0.640	0.580	664,500
2024-04-09	0.640	0.645	0.635	0.635	0.575	482,800
2024-04-08	0.640	0.645	0.640	0.645	0.584	613,300
2024-04-05	0.640	0.645	0.635	0.645	0.584	618,500
2024-04-04	0.640	0.645	0.635	0.640	0.580	507,700
2024-04-03	0.640	0.645	0.635	0.640	0.580	580,300
2024-04-02	0.640	0.645	0.640	0.645	0.584	363,100
2024-04-01	0.640	0.645	0.635	0.645	0.584	853,700
2024-03-29	0.640	0.640	0.625	0.635	0.575	1,175,600
2024-03-27	0.640	0.640	0.630	0.640	0.580	1,078,200
2024-03-26	0.630	0.645	0.630	0.640	0.580	2,937,700
2024-03-25	0.625	0.630	0.620	0.630	0.570	779,900
2024-03-22	0.615	0.625	0.615	0.625	0.566	2,463,900
2024-03-21	0.620	0.625	0.615	0.615	0.557	1,486,800
2024-03-20	0.625	0.630	0.615	0.620	0.561	1,969,000
2024-03-19	0.630	0.630	0.625	0.625	0.566	1,016,000
2024-03-18	0.620	0.630	0.620	0.630	0.570	1,287,200
2024-03-15	0.625	0.625	0.615	0.620	0.561	3,632,900
2024-03-14	0.625	0.630	0.620	0.625	0.566	520,900
2024-03-13	0.625	0.630	0.620	0.625	0.566	1,022,500
2024-03-12	0.620	0.625	0.620	0.620	0.561	651,600
2024-03-11	0.620	0.640	0.620	0.620	0.561	1,566,700
2024-03-08	0.620	0.625	0.615	0.615	0.557	455,800
2024-03-07	0.615	0.625	0.615	0.615	0.557	866,100
2024-03-06	0.625	0.630	0.610	0.615	0.557	991,800
2024-03-05	0.620	0.625	0.610	0.625	0.566	1,028,600
2024-03-04	0.625	0.630	0.615	0.620	0.561	958,800
2024-03-01	0.625	0.630	0.620	0.625	0.566	574,700
2024-02-29	0.645	0.645	0.620	0.635	0.575	3,351,800
2024-02-28	0.635	0.645	0.630	0.640	0.580	1,699,600
2024-02-27	0.630	0.640	0.630	0.630	0.570	1,487,900
2024-02-26	0.630	0.635	0.605	0.630	0.570	7,080,400
2024-02-23	0.675	0.675	0.660	0.660	0.598	1,733,300
2024-02-22	0.685	0.685	0.675	0.675	0.611	1,578,100

← NewerPage 11 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.