Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.650	0.650	0.645	0.645	0.551	609,400
2022-11-25	0.655	0.660	0.640	0.645	0.551	830,000
2022-11-24	0.630	0.650	0.630	0.645	0.551	1,024,100
2022-11-23	0.630	0.630	0.625	0.630	0.538	368,400
2022-11-22	0.630	0.635	0.625	0.625	0.533	466,300
2022-11-21	0.620	0.630	0.620	0.625	0.533	581,500
2022-11-17	0.625	0.630	0.620	0.620	0.529	590,500
2022-11-16	0.625	0.630	0.620	0.620	0.529	593,100
2022-11-15	0.635	0.635	0.620	0.625	0.533	538,600
2022-11-14	0.625	0.630	0.620	0.630	0.538	330,200
2022-11-11	0.625	0.630	0.620	0.620	0.529	591,800
2022-11-10	0.625	0.625	0.620	0.625	0.533	230,000
2022-11-09	0.625	0.625	0.620	0.620	0.529	167,900
2022-11-08	0.625	0.630	0.620	0.620	0.529	533,900
2022-11-07	0.625	0.625	0.620	0.625	0.533	78,900
2022-11-04	0.625	0.625	0.615	0.625	0.533	627,100
2022-11-03	0.625	0.625	0.620	0.625	0.533	444,700
2022-11-02	0.620	0.625	0.620	0.625	0.533	402,000
2022-11-01	0.620	0.625	0.620	0.620	0.529	381,800
2022-10-31	0.615	0.625	0.615	0.615	0.525	565,100
2022-10-28	0.615	0.625	0.615	0.615	0.525	573,300
2022-10-27	0.625	0.625	0.615	0.615	0.525	1,007,700
2022-10-26	0.625	0.635	0.615	0.620	0.529	1,844,600
2022-10-25	0.620	0.625	0.620	0.620	0.529	490,000
2022-10-21	0.625	0.630	0.615	0.620	0.529	705,500
2022-10-20	0.615	0.620	0.615	0.620	0.529	288,000
2022-10-19	0.620	0.620	0.610	0.615	0.525	1,492,100
2022-10-18	0.600	0.620	0.600	0.620	0.529	1,232,000
2022-10-17	0.615	0.615	0.600	0.600	0.512	1,266,300
2022-10-14	0.600	0.615	0.600	0.615	0.525	739,800
2022-10-13	0.605	0.610	0.595	0.595	0.508	1,419,100
2022-10-12	0.620	0.620	0.600	0.610	0.521	1,357,200
2022-10-11	0.615	0.620	0.610	0.620	0.529	551,100
2022-10-07	0.620	0.620	0.615	0.620	0.529	1,453,300
2022-10-06	0.625	0.635	0.615	0.620	0.529	1,802,400
2022-10-05	0.620	0.625	0.620	0.620	0.529	170,700
2022-10-04	0.615	0.625	0.615	0.615	0.525	495,800
2022-10-03	0.615	0.620	0.610	0.610	0.521	1,809,500
2022-09-30	0.620	0.625	0.610	0.615	0.525	1,491,800
2022-09-29	0.635	0.635	0.610	0.620	0.529	1,738,100
2022-09-28	0.640	0.640	0.615	0.630	0.538	2,694,100
2022-09-27	0.665	0.680	0.665	0.670	0.548	3,196,300
2022-09-26	0.680	0.680	0.665	0.665	0.544	2,217,000
2022-09-23	0.670	0.685	0.670	0.685	0.560	1,625,900
2022-09-22	0.670	0.680	0.665	0.670	0.548	3,467,700
2022-09-21	0.700	0.705	0.660	0.670	0.548	5,486,000
2022-09-20	0.710	0.710	0.695	0.700	0.573	1,276,800
2022-09-19	0.700	0.710	0.695	0.710	0.581	1,898,500
2022-09-15	0.700	0.705	0.690	0.705	0.577	3,257,400
2022-09-14	0.700	0.705	0.695	0.695	0.568	929,900
2022-09-13	0.710	0.710	0.700	0.700	0.573	544,500
2022-09-12	0.700	0.710	0.695	0.705	0.577	1,123,000
2022-09-09	0.705	0.705	0.695	0.700	0.573	1,612,000
2022-09-08	0.705	0.705	0.700	0.705	0.577	912,100
2022-09-07	0.710	0.710	0.700	0.710	0.581	748,400
2022-09-06	0.690	0.710	0.690	0.710	0.581	2,010,000
2022-09-05	0.695	0.695	0.690	0.690	0.564	1,311,400
2022-09-02	0.700	0.705	0.690	0.690	0.564	994,500
2022-09-01	0.695	0.705	0.695	0.700	0.573	1,854,900
2022-08-30	0.700	0.705	0.695	0.695	0.568	1,419,800

← NewerPage 17 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.