Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.620	0.630	0.615	0.625	0.511	4,626,200
2022-06-02	0.615	0.625	0.610	0.620	0.507	2,833,900
2022-06-01	0.610	0.620	0.610	0.610	0.499	3,608,600
2022-05-31	0.630	0.635	0.610	0.610	0.499	9,512,500
2022-05-30	0.630	0.640	0.620	0.630	0.515	6,430,000
2022-05-27	0.630	0.640	0.625	0.630	0.515	5,083,000
2022-05-26	0.635	0.640	0.625	0.630	0.515	5,067,100
2022-05-25	0.625	0.640	0.625	0.630	0.515	3,211,300
2022-05-24	0.640	0.640	0.625	0.625	0.511	2,511,000
2022-05-23	0.650	0.650	0.640	0.640	0.523	1,332,600
2022-05-20	0.635	0.650	0.635	0.650	0.532	1,981,600
2022-05-19	0.640	0.650	0.635	0.635	0.519	5,077,200
2022-05-18	0.640	0.650	0.635	0.645	0.528	3,009,900
2022-05-17	0.625	0.635	0.620	0.635	0.519	1,604,800
2022-05-13	0.625	0.635	0.620	0.620	0.507	1,828,100
2022-05-12	0.635	0.640	0.625	0.625	0.511	2,410,000
2022-05-11	0.635	0.635	0.630	0.630	0.515	1,348,500
2022-05-10	0.630	0.635	0.620	0.635	0.519	2,111,000
2022-05-09	0.640	0.640	0.625	0.635	0.519	4,297,800
2022-05-06	0.630	0.640	0.615	0.635	0.519	3,973,400
2022-05-05	0.665	0.670	0.650	0.650	0.515	3,778,700
2022-04-29	0.665	0.675	0.660	0.665	0.527	3,111,900
2022-04-28	0.660	0.670	0.660	0.665	0.527	1,708,800
2022-04-27	0.665	0.665	0.650	0.655	0.519	3,852,700
2022-04-26	0.650	0.670	0.650	0.665	0.527	4,690,300
2022-04-25	0.640	0.660	0.635	0.645	0.511	7,843,900
2022-04-22	0.645	0.650	0.640	0.640	0.507	5,107,100
2022-04-21	0.640	0.650	0.635	0.645	0.511	7,426,500
2022-04-20	0.630	0.640	0.630	0.635	0.503	3,193,000
2022-04-18	0.635	0.640	0.630	0.630	0.499	2,533,000
2022-04-15	0.635	0.635	0.630	0.635	0.503	1,655,200
2022-04-14	0.635	0.640	0.630	0.630	0.499	2,040,200
2022-04-13	0.625	0.635	0.620	0.635	0.503	1,773,900
2022-04-12	0.630	0.635	0.620	0.620	0.491	5,258,600
2022-04-11	0.635	0.645	0.630	0.630	0.499	6,000,000
2022-04-08	0.630	0.650	0.625	0.635	0.503	8,252,300
2022-04-07	0.625	0.630	0.620	0.625	0.495	4,886,600
2022-04-06	0.625	0.630	0.615	0.620	0.491	11,098,600
2022-04-05	0.625	0.630	0.620	0.625	0.495	6,891,600
2022-04-04	0.610	0.630	0.610	0.625	0.495	3,486,700
2022-04-01	0.605	0.615	0.600	0.610	0.484	3,684,900
2022-03-31	0.610	0.610	0.590	0.600	0.476	26,739,100
2022-03-30	0.625	0.625	0.600	0.605	0.480	19,153,600
2022-03-29	0.620	0.625	0.605	0.615	0.488	7,774,900
2022-03-28	0.630	0.635	0.605	0.610	0.484	5,819,200
2022-03-25	0.635	0.640	0.620	0.625	0.495	2,780,400
2022-03-24	0.625	0.630	0.620	0.630	0.499	650,400
2022-03-23	0.610	0.630	0.605	0.625	0.495	2,790,700
2022-03-22	0.625	0.625	0.605	0.605	0.480	6,335,600
2022-03-21	0.630	0.635	0.625	0.625	0.495	1,228,200
2022-03-18	0.620	0.650	0.610	0.625	0.495	63,103,000
2022-03-17	0.610	0.625	0.610	0.615	0.488	2,672,200
2022-03-16	0.610	0.620	0.600	0.605	0.480	3,398,300
2022-03-15	0.620	0.625	0.600	0.600	0.476	4,809,200
2022-03-14	0.595	0.630	0.595	0.625	0.495	5,377,200
2022-03-11	0.600	0.610	0.590	0.595	0.472	3,844,900
2022-03-10	0.605	0.615	0.595	0.600	0.476	4,240,800
2022-03-09	0.615	0.615	0.595	0.600	0.476	3,231,700
2022-03-08	0.585	0.610	0.575	0.595	0.472	5,700,000
2022-03-07	0.620	0.620	0.580	0.585	0.464	10,964,800

← NewerPage 19 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.