Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.615	0.615	0.600	0.605	0.535	4,572,400
2023-05-29	0.640	0.640	0.610	0.610	0.539	7,426,500
2023-05-26	0.670	0.680	0.665	0.675	0.596	1,928,700
2023-05-25	0.675	0.675	0.670	0.670	0.592	259,700
2023-05-24	0.680	0.680	0.670	0.675	0.596	552,600
2023-05-23	0.680	0.680	0.675	0.675	0.596	331,300
2023-05-22	0.685	0.685	0.675	0.675	0.596	370,600
2023-05-19	0.680	0.685	0.675	0.680	0.601	177,300
2023-05-18	0.685	0.685	0.675	0.680	0.601	1,062,900
2023-05-17	0.670	0.680	0.670	0.680	0.601	740,300
2023-05-16	0.675	0.680	0.670	0.670	0.592	864,200
2023-05-15	0.675	0.680	0.675	0.680	0.601	293,700
2023-05-12	0.675	0.680	0.670	0.675	0.596	532,800
2023-05-11	0.680	0.680	0.675	0.680	0.601	179,000
2023-05-10	0.680	0.680	0.670	0.675	0.596	1,279,800
2023-05-09	0.690	0.690	0.675	0.675	0.596	1,445,200
2023-05-08	0.695	0.695	0.685	0.690	0.610	715,600
2023-05-05	0.675	0.695	0.675	0.695	0.614	970,100
2023-05-03	0.680	0.685	0.675	0.675	0.596	1,096,800
2023-05-02	0.685	0.690	0.675	0.680	0.601	790,900
2023-04-28	0.685	0.690	0.680	0.680	0.601	257,700
2023-04-27	0.695	0.695	0.680	0.680	0.601	1,879,400
2023-04-26	0.720	0.745	0.715	0.720	0.615	10,088,200
2023-04-25	0.725	0.730	0.715	0.715	0.610	1,587,800
2023-04-20	0.735	0.740	0.720	0.725	0.619	11,916,600
2023-04-19	0.715	0.740	0.705	0.740	0.632	14,245,500
2023-04-18	0.705	0.715	0.700	0.710	0.606	875,600
2023-04-17	0.715	0.715	0.700	0.705	0.602	2,195,200
2023-04-14	0.705	0.720	0.700	0.710	0.606	3,353,800
2023-04-13	0.705	0.710	0.695	0.700	0.597	880,900
2023-04-12	0.710	0.710	0.700	0.700	0.597	5,527,700
2023-04-11	0.695	0.715	0.690	0.705	0.602	5,008,800
2023-04-10	0.685	0.685	0.680	0.685	0.585	362,800
2023-04-07	0.680	0.690	0.680	0.680	0.580	564,800
2023-04-06	0.685	0.695	0.680	0.680	0.580	669,800
2023-04-05	0.685	0.690	0.680	0.685	0.585	477,600
2023-04-04	0.690	0.690	0.680	0.680	0.580	828,900
2023-04-03	0.690	0.700	0.685	0.685	0.585	1,166,400
2023-03-31	0.700	0.700	0.690	0.690	0.589	542,500
2023-03-30	0.695	0.700	0.690	0.695	0.593	514,800
2023-03-29	0.700	0.700	0.690	0.695	0.593	525,400
2023-03-28	0.705	0.710	0.695	0.700	0.597	1,876,800
2023-03-27	0.685	0.705	0.685	0.695	0.593	2,124,400
2023-03-24	0.685	0.695	0.680	0.685	0.585	735,700
2023-03-23	0.680	0.695	0.680	0.685	0.585	2,072,000
2023-03-22	0.680	0.685	0.675	0.680	0.580	1,198,300
2023-03-21	0.675	0.675	0.670	0.675	0.576	536,900
2023-03-20	0.670	0.675	0.670	0.670	0.572	667,700
2023-03-17	0.660	0.670	0.660	0.665	0.568	656,500
2023-03-16	0.660	0.665	0.655	0.655	0.559	1,864,300
2023-03-15	0.680	0.685	0.660	0.665	0.568	2,453,000
2023-03-14	0.685	0.690	0.675	0.675	0.576	2,700,400
2023-03-13	0.690	0.690	0.680	0.690	0.589	3,549,100
2023-03-10	0.705	0.715	0.695	0.695	0.593	2,744,700
2023-03-09	0.710	0.720	0.705	0.705	0.602	3,632,500
2023-03-08	0.710	0.725	0.705	0.705	0.602	1,521,400
2023-03-07	0.715	0.740	0.705	0.710	0.606	5,639,300
2023-03-06	0.725	0.725	0.705	0.710	0.606	4,129,600
2023-03-03	0.705	0.740	0.690	0.730	0.623	5,605,500
2023-03-02	0.690	0.705	0.690	0.700	0.597	5,393,400

← NewerPage 15 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.