Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.640	0.650	0.640	0.645	0.584	849,600
2023-11-21	0.650	0.650	0.645	0.645	0.584	542,200
2023-11-20	0.640	0.655	0.640	0.655	0.593	1,495,100
2023-11-17	0.655	0.655	0.630	0.640	0.580	2,502,400
2023-11-16	0.655	0.655	0.650	0.655	0.593	1,332,200
2023-11-15	0.675	0.675	0.650	0.655	0.593	2,868,800
2023-11-14	0.655	0.675	0.655	0.675	0.611	6,342,500
2023-11-10	0.640	0.660	0.635	0.655	0.593	5,621,400
2023-11-09	0.630	0.650	0.630	0.640	0.580	5,056,700
2023-11-08	0.615	0.645	0.610	0.630	0.570	5,175,000
2023-11-07	0.615	0.620	0.610	0.615	0.557	898,400
2023-11-06	0.615	0.625	0.610	0.620	0.561	4,576,800
2023-11-03	0.615	0.615	0.605	0.615	0.557	679,700
2023-11-02	0.600	0.620	0.600	0.610	0.552	5,478,000
2023-11-01	0.595	0.600	0.590	0.595	0.539	2,262,200
2023-10-31	0.595	0.595	0.590	0.590	0.534	1,742,600
2023-10-30	0.600	0.600	0.585	0.595	0.539	2,427,600
2023-10-27	0.605	0.610	0.600	0.600	0.543	654,500
2023-10-26	0.595	0.610	0.595	0.605	0.548	1,349,800
2023-10-25	0.605	0.605	0.595	0.595	0.539	878,500
2023-10-24	0.610	0.610	0.600	0.600	0.543	969,700
2023-10-23	0.595	0.615	0.585	0.610	0.552	3,677,700
2023-10-20	0.600	0.600	0.595	0.595	0.539	1,020,900
2023-10-19	0.600	0.610	0.595	0.605	0.548	1,041,200
2023-10-18	0.610	0.610	0.595	0.605	0.548	1,050,500
2023-10-17	0.600	0.610	0.595	0.605	0.548	1,541,700
2023-10-16	0.610	0.615	0.590	0.595	0.539	2,413,800
2023-10-13	0.620	0.620	0.605	0.610	0.552	1,312,800
2023-10-12	0.615	0.625	0.615	0.620	0.561	1,441,500
2023-10-11	0.605	0.615	0.600	0.615	0.557	1,475,800
2023-10-10	0.595	0.605	0.595	0.605	0.548	452,400
2023-10-09	0.595	0.600	0.590	0.600	0.543	721,600
2023-10-06	0.600	0.605	0.595	0.595	0.539	1,301,000
2023-10-05	0.595	0.600	0.595	0.595	0.539	609,400
2023-10-04	0.600	0.600	0.590	0.595	0.539	719,900
2023-10-03	0.595	0.600	0.590	0.600	0.543	1,438,100
2023-10-02	0.595	0.600	0.585	0.585	0.530	1,425,600
2023-09-29	0.605	0.605	0.590	0.595	0.539	1,307,100
2023-09-27	0.610	0.610	0.600	0.605	0.548	1,308,300
2023-09-26	0.615	0.625	0.610	0.620	0.548	3,177,700
2023-09-25	0.610	0.615	0.605	0.610	0.539	1,606,200
2023-09-22	0.605	0.610	0.605	0.605	0.535	190,700
2023-09-21	0.610	0.610	0.600	0.605	0.535	1,359,800
2023-09-20	0.610	0.615	0.605	0.610	0.539	1,020,300
2023-09-19	0.600	0.610	0.600	0.610	0.539	2,109,800
2023-09-18	0.600	0.610	0.600	0.600	0.530	1,502,200
2023-09-15	0.595	0.600	0.595	0.595	0.526	798,500
2023-09-14	0.595	0.600	0.590	0.595	0.526	587,600
2023-09-13	0.590	0.595	0.590	0.590	0.521	1,688,000
2023-09-12	0.590	0.600	0.585	0.590	0.521	1,875,000
2023-09-11	0.595	0.600	0.590	0.590	0.521	1,100,800
2023-09-08	0.590	0.595	0.590	0.590	0.521	626,900
2023-09-07	0.595	0.595	0.590	0.590	0.521	1,475,600
2023-09-06	0.600	0.600	0.590	0.595	0.526	1,047,600
2023-09-05	0.600	0.605	0.590	0.600	0.530	851,300
2023-09-04	0.590	0.605	0.590	0.600	0.530	2,052,400
2023-09-01	0.590	0.595	0.580	0.590	0.521	3,540,500
2023-08-30	0.590	0.600	0.585	0.585	0.517	3,067,700
2023-08-29	0.600	0.605	0.575	0.585	0.517	12,928,000
2023-08-28	0.655	0.655	0.635	0.640	0.566	2,344,500

← NewerPage 13 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.