Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.790	0.795	0.775	0.780	0.780	449,800
2026-07-24	0.785	0.790	0.775	0.790	0.790	756,500
2026-07-23	0.780	0.790	0.770	0.785	0.785	1,082,300
2026-07-22	0.785	0.790	0.775	0.780	0.780	1,086,500
2026-07-21	0.785	0.790	0.760	0.780	0.780	4,621,800
2026-07-20	0.790	0.795	0.780	0.780	0.780	791,800
2026-07-17	0.800	0.800	0.780	0.790	0.790	1,711,800
2026-07-16	0.795	0.805	0.795	0.800	0.800	1,105,300
2026-07-15	0.810	0.810	0.795	0.800	0.800	814,100
2026-07-14	0.795	0.810	0.790	0.810	0.810	976,800
2026-07-13	0.800	0.810	0.790	0.800	0.800	1,278,200
2026-07-10	0.800	0.820	0.795	0.800	0.800	6,373,800
2026-07-09	0.810	0.815	0.800	0.800	0.800	2,650,700
2026-07-08	0.805	0.820	0.800	0.810	0.810	2,356,100
2026-07-07	0.815	0.825	0.800	0.805	0.805	1,869,300
2026-07-06	0.830	0.835	0.810	0.810	0.810	2,542,300
2026-07-03	0.825	0.845	0.825	0.835	0.835	1,389,700
2026-07-02	0.835	0.840	0.825	0.825	0.825	689,400
2026-07-01	0.835	0.845	0.825	0.835	0.835	2,081,700
2026-06-30	0.840	0.850	0.830	0.835	0.835	1,935,000
2026-06-29	0.830	0.845	0.825	0.840	0.840	2,170,600
2026-06-26	0.830	0.855	0.825	0.830	0.830	2,666,300
2026-06-25	0.850	0.865	0.830	0.830	0.830	3,149,600
2026-06-24	0.865	0.885	0.855	0.860	0.860	1,399,700
2026-06-23	0.895	0.900	0.865	0.870	0.870	2,427,700
2026-06-22	0.895	0.905	0.870	0.895	0.895	3,184,600
2026-06-19	0.860	0.895	0.855	0.895	0.895	3,235,600
2026-06-18	0.860	0.875	0.860	0.870	0.870	976,900
2026-06-17	0.870	0.870	0.870	0.870	0.870	0
2026-06-16	0.870	0.875	0.855	0.870	0.870	2,418,400
2026-06-15	0.865	0.875	0.860	0.865	0.865	1,666,300
2026-06-12	0.865	0.875	0.860	0.865	0.865	942,200
2026-06-11	0.855	0.865	0.845	0.865	0.865	797,900
2026-06-10	0.855	0.880	0.850	0.860	0.860	1,770,000
2026-06-09	0.855	0.865	0.855	0.860	0.860	1,065,700
2026-06-08	0.860	0.880	0.850	0.855	0.855	2,366,300
2026-06-05	0.915	0.915	0.865	0.870	0.870	5,698,300
2026-06-04	0.900	0.915	0.885	0.915	0.915	1,774,900
2026-06-03	0.920	0.920	0.895	0.900	0.900	1,879,100
2026-06-02	0.925	0.925	0.925	0.925	0.925	0
2026-06-01	0.925	0.925	0.925	0.925	0.925	0
2026-05-29	0.905	0.925	0.880	0.925	0.925	5,773,200
2026-05-28	0.880	0.920	0.875	0.905	0.905	2,155,100
2026-05-27	0.880	0.880	0.880	0.880	0.880	0
2026-05-26	0.910	0.915	0.880	0.880	0.880	1,967,300
2026-05-25	0.930	0.930	0.905	0.915	0.915	1,578,200
2026-05-22	0.915	0.935	0.905	0.930	0.930	1,704,500
2026-05-21	0.920	0.935	0.915	0.920	0.920	1,375,400
2026-05-20	0.930	0.945	0.910	0.920	0.920	2,207,200
2026-05-19	0.945	0.955	0.915	0.930	0.930	3,238,200
2026-05-18	0.925	0.945	0.915	0.945	0.945	2,016,100
2026-05-15	0.935	0.935	0.915	0.935	0.935	2,350,000
2026-05-14	0.915	0.935	0.905	0.935	0.935	1,955,000
2026-05-13	0.910	0.920	0.900	0.915	0.915	1,246,000
2026-05-12	0.920	0.935	0.910	0.915	0.915	1,177,800
2026-05-11	0.935	0.940	0.915	0.920	0.920	1,458,900
2026-05-08	0.920	0.940	0.910	0.935	0.935	2,313,700
2026-05-07	0.945	0.960	0.915	0.920	0.920	2,891,400
2026-05-06	0.895	0.955	0.895	0.940	0.940	6,882,500
2026-05-05	0.875	0.930	0.875	0.895	0.895	9,770,700

← NewerPage 2 of 21 · 1,231 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.