Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.700	0.705	0.695	0.695	0.568	1,419,800
2022-08-29	0.685	0.700	0.685	0.700	0.573	1,517,100
2022-08-26	0.700	0.700	0.690	0.700	0.573	916,500
2022-08-25	0.685	0.710	0.680	0.695	0.568	3,509,900
2022-08-24	0.670	0.680	0.670	0.680	0.556	2,314,200
2022-08-23	0.660	0.665	0.655	0.655	0.536	1,797,200
2022-08-22	0.680	0.680	0.660	0.660	0.540	2,002,700
2022-08-19	0.685	0.685	0.675	0.680	0.556	828,800
2022-08-18	0.675	0.685	0.675	0.685	0.560	1,295,800
2022-08-17	0.685	0.685	0.670	0.680	0.556	958,600
2022-08-16	0.665	0.685	0.665	0.685	0.560	3,699,400
2022-08-15	0.660	0.665	0.655	0.665	0.544	636,900
2022-08-12	0.650	0.665	0.650	0.660	0.540	1,087,400
2022-08-11	0.660	0.665	0.650	0.650	0.532	877,800
2022-08-10	0.660	0.670	0.655	0.655	0.536	931,400
2022-08-09	0.665	0.665	0.660	0.660	0.540	835,300
2022-08-08	0.655	0.660	0.650	0.660	0.540	995,700
2022-08-05	0.650	0.660	0.645	0.655	0.536	2,020,300
2022-08-04	0.655	0.660	0.650	0.650	0.532	965,100
2022-08-03	0.650	0.650	0.645	0.650	0.532	811,500
2022-08-02	0.660	0.660	0.645	0.655	0.536	2,845,300
2022-08-01	0.665	0.670	0.655	0.660	0.540	1,062,100
2022-07-29	0.665	0.670	0.655	0.665	0.544	613,600
2022-07-28	0.665	0.665	0.660	0.665	0.544	994,200
2022-07-27	0.660	0.670	0.655	0.665	0.544	984,400
2022-07-26	0.665	0.670	0.660	0.660	0.540	1,065,700
2022-07-25	0.660	0.670	0.660	0.660	0.540	1,319,300
2022-07-22	0.655	0.665	0.650	0.665	0.544	7,720,100
2022-07-21	0.640	0.650	0.635	0.650	0.532	1,777,000
2022-07-20	0.640	0.645	0.635	0.635	0.519	503,500
2022-07-19	0.645	0.645	0.635	0.635	0.519	282,000
2022-07-18	0.640	0.650	0.635	0.645	0.528	1,633,900
2022-07-15	0.640	0.645	0.635	0.635	0.519	167,200
2022-07-14	0.635	0.650	0.630	0.640	0.523	4,389,000
2022-07-13	0.640	0.640	0.630	0.630	0.515	633,600
2022-07-12	0.640	0.645	0.635	0.635	0.519	306,500
2022-07-08	0.645	0.650	0.635	0.635	0.519	643,300
2022-07-07	0.630	0.645	0.625	0.640	0.523	2,540,400
2022-07-06	0.630	0.630	0.620	0.630	0.515	1,331,400
2022-07-05	0.630	0.630	0.620	0.625	0.511	909,600
2022-07-04	0.625	0.630	0.615	0.625	0.511	1,104,400
2022-07-01	0.630	0.630	0.620	0.625	0.511	316,500
2022-06-30	0.630	0.630	0.615	0.630	0.515	1,047,900
2022-06-29	0.615	0.630	0.615	0.630	0.515	977,900
2022-06-28	0.615	0.620	0.610	0.615	0.503	1,308,200
2022-06-27	0.615	0.615	0.605	0.610	0.499	505,900
2022-06-24	0.620	0.620	0.610	0.620	0.507	916,100
2022-06-23	0.595	0.620	0.590	0.615	0.503	3,643,900
2022-06-22	0.600	0.610	0.595	0.600	0.491	772,700
2022-06-21	0.595	0.600	0.585	0.595	0.487	731,800
2022-06-20	0.590	0.590	0.575	0.590	0.483	1,251,800
2022-06-17	0.610	0.610	0.585	0.585	0.478	2,143,400
2022-06-16	0.615	0.615	0.600	0.600	0.491	1,480,900
2022-06-15	0.610	0.615	0.600	0.610	0.499	1,661,300
2022-06-14	0.590	0.615	0.590	0.610	0.499	1,885,800
2022-06-13	0.610	0.610	0.590	0.590	0.483	3,607,000
2022-06-10	0.610	0.615	0.600	0.610	0.499	1,195,800
2022-06-09	0.620	0.625	0.605	0.610	0.499	4,119,500
2022-06-08	0.630	0.630	0.620	0.620	0.507	2,684,900
2022-06-07	0.625	0.635	0.620	0.625	0.511	5,218,100

← NewerPage 18 of 21 · 1,236 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.