Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.655	0.655	0.615	0.620	0.491	7,764,900
2022-03-03	0.655	0.665	0.650	0.655	0.519	2,913,300
2022-03-02	0.660	0.665	0.650	0.655	0.519	6,108,500
2022-03-01	0.680	0.680	0.660	0.660	0.523	6,918,000
2022-02-28	0.690	0.690	0.675	0.680	0.539	2,577,000
2022-02-25	0.685	0.690	0.680	0.680	0.539	6,311,300
2022-02-24	0.700	0.705	0.680	0.685	0.543	9,169,100
2022-02-23	0.715	0.730	0.705	0.705	0.559	6,694,100
2022-02-22	0.725	0.725	0.710	0.715	0.567	5,904,900
2022-02-21	0.750	0.750	0.725	0.725	0.575	7,229,000
2022-02-18	0.725	0.750	0.725	0.745	0.591	5,391,900
2022-02-17	0.730	0.745	0.720	0.725	0.575	5,014,100
2022-02-16	0.720	0.750	0.720	0.730	0.579	7,034,000
2022-02-15	0.720	0.730	0.715	0.720	0.571	3,889,700
2022-02-14	0.720	0.730	0.715	0.720	0.571	2,914,400
2022-02-11	0.720	0.735	0.715	0.720	0.571	5,049,400
2022-02-10	0.725	0.730	0.715	0.720	0.571	2,517,800
2022-02-09	0.720	0.730	0.715	0.725	0.575	3,532,500
2022-02-08	0.730	0.730	0.715	0.715	0.567	1,788,300
2022-02-07	0.720	0.730	0.720	0.725	0.575	2,467,100
2022-02-04	0.730	0.735	0.715	0.720	0.571	1,285,300
2022-02-03	0.735	0.735	0.725	0.730	0.579	751,600
2022-01-31	0.725	0.730	0.720	0.730	0.579	127,300
2022-01-28	0.715	0.730	0.715	0.720	0.571	1,664,200
2022-01-27	0.710	0.725	0.705	0.720	0.571	1,222,700
2022-01-26	0.710	0.715	0.705	0.710	0.563	732,700
2022-01-25	0.710	0.710	0.695	0.705	0.559	2,601,400
2022-01-24	0.700	0.715	0.700	0.710	0.563	1,277,600
2022-01-21	0.715	0.715	0.700	0.700	0.555	2,232,900
2022-01-20	0.700	0.715	0.695	0.715	0.567	1,589,700
2022-01-19	0.695	0.705	0.690	0.695	0.551	2,346,800
2022-01-17	0.710	0.715	0.685	0.695	0.551	6,194,300
2022-01-14	0.720	0.725	0.705	0.705	0.559	6,043,200
2022-01-13	0.725	0.745	0.720	0.720	0.571	2,906,700
2022-01-12	0.750	0.750	0.720	0.725	0.575	2,683,700
2022-01-11	0.745	0.755	0.740	0.740	0.587	1,679,500
2022-01-10	0.750	0.765	0.745	0.745	0.591	1,496,400
2022-01-07	0.755	0.765	0.745	0.745	0.591	1,502,800
2022-01-06	0.740	0.765	0.740	0.750	0.595	1,403,800
2022-01-05	0.740	0.760	0.740	0.745	0.591	2,233,400
2022-01-04	0.725	0.745	0.720	0.740	0.587	1,530,200
2022-01-03	0.725	0.725	0.720	0.720	0.571	633,200
2021-12-31	0.730	0.730	0.720	0.720	0.571	1,276,800
2021-12-30	0.735	0.735	0.725	0.725	0.575	315,800
2021-12-29	0.730	0.735	0.720	0.725	0.575	776,800
2021-12-28	0.730	0.730	0.720	0.725	0.575	969,700
2021-12-27	0.720	0.730	0.720	0.725	0.575	365,600
2021-12-24	0.725	0.725	0.715	0.720	0.571	684,100
2021-12-23	0.730	0.735	0.720	0.720	0.571	638,600
2021-12-22	0.715	0.730	0.715	0.725	0.575	218,800
2021-12-21	0.715	0.725	0.710	0.715	0.567	660,800
2021-12-20	0.725	0.725	0.710	0.715	0.567	961,300
2021-12-17	0.710	0.730	0.710	0.715	0.567	1,987,000
2021-12-16	0.725	0.735	0.710	0.715	0.567	2,550,200
2021-12-15	0.735	0.735	0.725	0.725	0.575	821,100
2021-12-14	0.735	0.735	0.730	0.735	0.583	1,201,600
2021-12-13	0.735	0.745	0.730	0.735	0.583	759,500
2021-12-10	0.745	0.745	0.730	0.730	0.579	1,039,200
2021-12-09	0.735	0.745	0.735	0.735	0.583	199,700
2021-12-08	0.740	0.745	0.730	0.735	0.583	782,000

← NewerPage 20 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.