Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.780	0.795	0.760	0.780	0.772	5,363,700
2026-01-30	0.795	0.800	0.775	0.780	0.772	3,424,300
2026-01-29	0.785	0.795	0.780	0.795	0.787	658,400
2026-01-28	0.805	0.810	0.780	0.780	0.772	3,150,000
2026-01-27	0.800	0.815	0.800	0.805	0.797	1,563,300
2026-01-26	0.805	0.810	0.795	0.795	0.787	979,400
2026-01-23	0.805	0.810	0.800	0.805	0.797	729,000
2026-01-22	0.815	0.815	0.800	0.805	0.797	996,000
2026-01-21	0.795	0.810	0.790	0.810	0.802	1,102,500
2026-01-20	0.800	0.800	0.790	0.795	0.787	1,294,700
2026-01-19	0.800	0.810	0.795	0.800	0.792	826,800
2026-01-16	0.815	0.820	0.795	0.800	0.792	3,935,700
2026-01-15	0.815	0.820	0.810	0.810	0.802	875,200
2026-01-14	0.820	0.830	0.815	0.815	0.807	1,387,200
2026-01-13	0.815	0.830	0.815	0.820	0.812	2,166,400
2026-01-12	0.830	0.835	0.815	0.815	0.807	3,034,200
2026-01-09	0.830	0.835	0.820	0.820	0.812	1,174,300
2026-01-08	0.840	0.845	0.835	0.835	0.827	2,353,400
2026-01-07	0.835	0.840	0.825	0.835	0.827	3,878,800
2026-01-06	0.845	0.845	0.835	0.835	0.827	869,600
2026-01-05	0.820	0.855	0.820	0.840	0.832	932,300
2026-01-02	0.810	0.830	0.810	0.830	0.822	532,300
2025-12-31	0.820	0.825	0.810	0.810	0.802	6,309,400
2025-12-30	0.820	0.830	0.815	0.820	0.812	10,464,900
2025-12-29	0.815	0.820	0.805	0.820	0.812	4,797,000
2025-12-26	0.835	0.840	0.815	0.815	0.807	1,243,000
2025-12-24	0.810	0.830	0.805	0.830	0.822	1,968,900
2025-12-23	0.810	0.815	0.805	0.810	0.802	2,683,000
2025-12-22	0.810	0.820	0.805	0.810	0.802	1,118,000
2025-12-19	0.810	0.815	0.800	0.805	0.797	1,489,300
2025-12-18	0.805	0.815	0.800	0.810	0.802	565,400
2025-12-17	0.795	0.825	0.795	0.805	0.797	1,425,100
2025-12-16	0.825	0.830	0.790	0.790	0.782	4,609,500
2025-12-15	0.850	0.860	0.820	0.825	0.817	2,651,500
2025-12-12	0.840	0.860	0.840	0.855	0.846	375,300
2025-12-11	0.840	0.850	0.840	0.840	0.832	2,674,100
2025-12-10	0.835	0.850	0.835	0.840	0.832	397,200
2025-12-09	0.855	0.860	0.835	0.835	0.827	594,100
2025-12-08	0.850	0.855	0.835	0.855	0.846	898,600
2025-12-05	0.830	0.855	0.830	0.850	0.842	707,200
2025-12-04	0.850	0.850	0.830	0.830	0.822	1,110,600
2025-12-03	0.870	0.870	0.845	0.850	0.842	604,900
2025-12-02	0.860	0.875	0.840	0.860	0.851	748,100
2025-12-01	0.865	0.870	0.820	0.865	0.856	3,469,100
2025-11-28	0.880	0.885	0.860	0.865	0.856	2,583,100
2025-11-27	0.905	0.905	0.890	0.895	0.886	1,054,400
2025-11-26	0.925	0.930	0.905	0.905	0.896	2,004,700
2025-11-25	0.920	0.940	0.915	0.925	0.916	1,264,500
2025-11-24	0.945	0.945	0.920	0.920	0.911	938,500
2025-11-21	0.930	0.945	0.925	0.945	0.936	1,106,800
2025-11-20	0.950	0.955	0.915	0.935	0.926	2,635,500
2025-11-19	0.950	0.950	0.945	0.950	0.940	339,500
2025-11-18	0.945	0.950	0.935	0.945	0.936	3,634,400
2025-11-17	0.930	0.955	0.930	0.945	0.936	3,029,200
2025-11-14	0.950	0.950	0.925	0.930	0.921	2,643,200
2025-11-13	0.940	0.985	0.925	0.950	0.940	3,089,100
2025-11-12	0.970	0.975	0.940	0.955	0.945	2,300,800
2025-11-11	0.995	1.000	0.965	0.965	0.955	3,566,800
2025-11-10	1.010	1.020	0.990	0.995	0.985	1,154,000
2025-11-07	0.980	1.020	0.980	1.010	1.000	1,091,900

← NewerPage 4 of 21 · 1,234 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.