Malakoff Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.740	0.740	0.735	0.735	0.583	304,400
2021-12-06	0.750	0.750	0.735	0.735	0.583	1,044,500
2021-12-02	0.745	0.755	0.740	0.740	0.587	901,000
2021-12-01	0.740	0.750	0.740	0.745	0.591	883,400
2021-11-30	0.760	0.760	0.740	0.740	0.587	2,235,800
2021-11-29	0.750	0.760	0.745	0.745	0.591	2,087,000
2021-11-26	0.760	0.760	0.750	0.755	0.598	1,104,700
2021-11-25	0.770	0.775	0.755	0.755	0.598	1,296,300
2021-11-24	0.775	0.775	0.765	0.765	0.606	884,000
2021-11-23	0.775	0.780	0.770	0.770	0.610	1,198,800
2021-11-22	0.780	0.780	0.770	0.775	0.614	825,700
2021-11-19	0.780	0.790	0.775	0.775	0.614	1,923,900
2021-11-18	0.780	0.785	0.775	0.780	0.618	630,800
2021-11-17	0.780	0.785	0.775	0.780	0.618	1,796,100
2021-11-16	0.795	0.795	0.775	0.780	0.618	3,873,800
2021-11-15	0.795	0.800	0.790	0.795	0.630	752,700
2021-11-12	0.800	0.800	0.790	0.795	0.630	1,157,300
2021-11-11	0.800	0.805	0.790	0.795	0.630	904,200
2021-11-10	0.800	0.800	0.795	0.800	0.634	1,143,100
2021-11-09	0.800	0.805	0.795	0.795	0.630	1,558,600
2021-11-08	0.805	0.810	0.800	0.805	0.638	3,308,400
2021-11-05	0.815	0.815	0.805	0.805	0.638	701,900
2021-11-03	0.815	0.820	0.810	0.815	0.646	1,150,600
2021-11-02	0.810	0.820	0.810	0.810	0.642	981,800
2021-11-01	0.810	0.815	0.810	0.810	0.642	1,697,000
2021-10-29	0.810	0.820	0.810	0.810	0.642	1,899,100
2021-10-28	0.815	0.825	0.810	0.815	0.646	1,327,400
2021-10-27	0.815	0.825	0.815	0.815	0.646	1,227,300
2021-10-26	0.815	0.825	0.810	0.815	0.646	1,267,000
2021-10-25	0.815	0.825	0.815	0.815	0.646	824,800
2021-10-22	0.820	0.825	0.810	0.815	0.646	657,700
2021-10-21	0.820	0.825	0.805	0.820	0.650	10,709,300

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.