Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.680	0.685	0.680	0.685	0.620	310,100
2024-02-20	0.680	0.685	0.670	0.680	0.616	2,364,500
2024-02-19	0.680	0.685	0.670	0.680	0.616	2,043,300
2024-02-16	0.680	0.690	0.675	0.680	0.616	825,700
2024-02-15	0.670	0.685	0.670	0.680	0.616	2,661,200
2024-02-14	0.670	0.675	0.670	0.675	0.611	740,500
2024-02-13	0.670	0.675	0.665	0.675	0.611	438,900
2024-02-09	0.670	0.675	0.665	0.665	0.602	494,500
2024-02-08	0.670	0.675	0.670	0.670	0.607	1,633,200
2024-02-07	0.665	0.670	0.660	0.670	0.607	883,500
2024-02-06	0.655	0.665	0.655	0.665	0.602	1,293,100
2024-02-05	0.660	0.665	0.655	0.660	0.598	629,500
2024-02-02	0.660	0.665	0.655	0.660	0.598	1,250,500
2024-01-31	0.660	0.670	0.655	0.660	0.598	1,120,900
2024-01-30	0.660	0.665	0.650	0.665	0.602	3,713,200
2024-01-29	0.665	0.670	0.660	0.660	0.598	1,524,600
2024-01-26	0.665	0.670	0.660	0.660	0.598	785,000
2024-01-24	0.660	0.670	0.655	0.665	0.602	1,341,300
2024-01-23	0.650	0.660	0.650	0.660	0.598	1,092,900
2024-01-22	0.650	0.660	0.650	0.655	0.593	619,200
2024-01-19	0.650	0.655	0.650	0.650	0.589	848,600
2024-01-18	0.655	0.665	0.645	0.650	0.589	1,992,300
2024-01-17	0.655	0.660	0.645	0.655	0.593	1,605,600
2024-01-16	0.675	0.675	0.650	0.655	0.593	3,007,600
2024-01-15	0.655	0.675	0.645	0.675	0.611	5,441,100
2024-01-12	0.655	0.660	0.650	0.655	0.593	508,100
2024-01-11	0.645	0.660	0.645	0.655	0.593	1,062,100
2024-01-10	0.660	0.660	0.645	0.645	0.584	969,500
2024-01-09	0.660	0.665	0.655	0.655	0.593	2,588,100
2024-01-08	0.655	0.670	0.655	0.665	0.602	4,758,400
2024-01-05	0.650	0.660	0.650	0.655	0.593	6,716,600
2024-01-04	0.630	0.660	0.630	0.650	0.589	4,886,000
2024-01-03	0.635	0.635	0.625	0.630	0.570	2,523,400
2024-01-02	0.630	0.640	0.625	0.630	0.570	2,686,000
2023-12-29	0.630	0.640	0.630	0.635	0.575	1,708,100
2023-12-28	0.630	0.635	0.625	0.630	0.570	1,660,700
2023-12-27	0.630	0.630	0.620	0.625	0.566	212,800
2023-12-26	0.620	0.635	0.615	0.630	0.570	1,203,300
2023-12-22	0.625	0.625	0.620	0.625	0.566	529,100
2023-12-21	0.630	0.630	0.620	0.625	0.566	163,600
2023-12-20	0.630	0.630	0.625	0.630	0.570	707,700
2023-12-19	0.625	0.625	0.620	0.625	0.566	600,700
2023-12-18	0.630	0.630	0.615	0.625	0.566	1,456,800
2023-12-15	0.630	0.635	0.625	0.630	0.570	486,000
2023-12-14	0.635	0.635	0.630	0.635	0.575	941,600
2023-12-13	0.630	0.640	0.625	0.630	0.570	3,390,900
2023-12-12	0.630	0.635	0.625	0.625	0.566	813,000
2023-12-11	0.625	0.630	0.620	0.630	0.570	1,137,100
2023-12-08	0.640	0.640	0.620	0.625	0.566	1,764,900
2023-12-07	0.630	0.640	0.630	0.640	0.580	2,722,500
2023-12-06	0.620	0.635	0.615	0.630	0.570	2,293,900
2023-12-05	0.615	0.625	0.615	0.620	0.561	3,318,200
2023-12-04	0.605	0.625	0.605	0.620	0.561	1,424,600
2023-12-01	0.610	0.620	0.605	0.605	0.548	1,661,800
2023-11-30	0.610	0.615	0.605	0.605	0.548	2,157,900
2023-11-29	0.615	0.615	0.610	0.610	0.552	1,619,500
2023-11-28	0.630	0.635	0.610	0.615	0.557	1,838,500
2023-11-27	0.620	0.635	0.610	0.630	0.570	8,288,700
2023-11-24	0.640	0.645	0.635	0.640	0.580	442,900
2023-11-23	0.650	0.650	0.645	0.645	0.584	353,200

← NewerPage 12 of 21 · 1,235 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.