Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.650	0.660	0.645	0.655	0.579	1,712,900
2023-08-24	0.655	0.655	0.645	0.655	0.579	619,400
2023-08-23	0.655	0.655	0.650	0.650	0.574	1,203,500
2023-08-22	0.650	0.650	0.645	0.650	0.574	610,800
2023-08-21	0.650	0.650	0.640	0.645	0.570	1,334,500
2023-08-18	0.655	0.655	0.645	0.650	0.574	921,300
2023-08-17	0.645	0.650	0.645	0.650	0.574	479,800
2023-08-16	0.650	0.655	0.645	0.645	0.570	2,311,000
2023-08-15	0.640	0.650	0.640	0.650	0.574	1,192,900
2023-08-14	0.635	0.645	0.635	0.640	0.566	636,300
2023-08-11	0.640	0.640	0.630	0.635	0.561	567,300
2023-08-10	0.640	0.645	0.635	0.635	0.561	377,400
2023-08-09	0.635	0.645	0.635	0.640	0.566	969,200
2023-08-08	0.635	0.640	0.630	0.635	0.561	273,400
2023-08-07	0.625	0.640	0.625	0.635	0.561	576,500
2023-08-04	0.620	0.630	0.620	0.625	0.552	602,600
2023-08-03	0.620	0.625	0.615	0.620	0.548	334,800
2023-08-02	0.630	0.635	0.620	0.625	0.552	1,913,200
2023-08-01	0.650	0.650	0.630	0.630	0.557	981,000
2023-07-31	0.630	0.655	0.630	0.645	0.570	2,693,200
2023-07-28	0.635	0.635	0.625	0.630	0.557	1,064,900
2023-07-27	0.620	0.635	0.620	0.630	0.557	1,374,200
2023-07-26	0.615	0.625	0.615	0.620	0.548	1,241,200
2023-07-25	0.615	0.620	0.615	0.615	0.543	623,800
2023-07-24	0.610	0.620	0.610	0.615	0.543	535,300
2023-07-21	0.610	0.615	0.605	0.610	0.539	705,100
2023-07-20	0.615	0.615	0.605	0.610	0.539	1,437,800
2023-07-18	0.615	0.615	0.610	0.615	0.543	138,600
2023-07-17	0.615	0.620	0.605	0.615	0.543	623,000
2023-07-14	0.600	0.615	0.595	0.615	0.543	677,700
2023-07-13	0.605	0.605	0.595	0.595	0.526	748,000
2023-07-12	0.600	0.605	0.590	0.600	0.530	1,042,700
2023-07-11	0.610	0.610	0.600	0.600	0.530	364,000
2023-07-10	0.615	0.615	0.605	0.605	0.535	1,065,300
2023-07-07	0.605	0.610	0.600	0.605	0.535	469,400
2023-07-06	0.610	0.610	0.600	0.605	0.535	605,300
2023-07-05	0.600	0.610	0.595	0.605	0.535	1,241,400
2023-07-04	0.600	0.605	0.595	0.595	0.526	904,000
2023-07-03	0.585	0.595	0.585	0.595	0.526	1,041,100
2023-06-30	0.580	0.585	0.575	0.580	0.512	988,300
2023-06-28	0.570	0.580	0.570	0.575	0.508	735,800
2023-06-27	0.575	0.575	0.570	0.570	0.504	1,648,900
2023-06-26	0.580	0.585	0.570	0.575	0.508	2,531,800
2023-06-23	0.585	0.590	0.575	0.575	0.508	4,394,800
2023-06-22	0.585	0.595	0.580	0.580	0.512	2,896,900
2023-06-21	0.580	0.585	0.575	0.585	0.517	3,800,900
2023-06-20	0.585	0.590	0.580	0.580	0.512	951,400
2023-06-19	0.595	0.595	0.580	0.585	0.517	1,466,700
2023-06-16	0.590	0.590	0.585	0.590	0.521	1,696,300
2023-06-15	0.590	0.595	0.585	0.585	0.517	1,439,700
2023-06-14	0.595	0.600	0.590	0.590	0.521	1,678,200
2023-06-13	0.595	0.600	0.595	0.595	0.526	506,600
2023-06-12	0.590	0.610	0.590	0.595	0.526	1,869,600
2023-06-09	0.595	0.595	0.585	0.590	0.521	1,693,600
2023-06-08	0.590	0.595	0.585	0.590	0.521	1,342,400
2023-06-07	0.605	0.605	0.585	0.585	0.517	4,393,000
2023-06-06	0.615	0.620	0.600	0.605	0.535	5,642,400
2023-06-02	0.615	0.615	0.610	0.615	0.543	923,100
2023-06-01	0.605	0.615	0.605	0.610	0.539	1,132,100
2023-05-31	0.610	0.615	0.605	0.605	0.535	1,561,800

← NewerPage 14 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.