Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.010	1.010	0.980	0.985	0.975	2,952,800
2025-11-05	0.990	1.020	0.980	1.000	0.990	4,772,000
2025-11-04	1.030	1.030	0.980	0.995	0.985	3,843,900
2025-11-03	1.080	1.080	1.010	1.030	1.020	3,186,500
2025-10-31	1.080	1.080	1.060	1.080	1.069	4,344,800
2025-10-30	1.090	1.100	1.070	1.080	1.069	772,900
2025-10-29	1.070	1.090	1.070	1.090	1.079	5,191,500
2025-10-28	1.070	1.080	1.060	1.070	1.059	4,811,600
2025-10-27	1.100	1.100	1.050	1.070	1.059	12,681,000
2025-10-24	1.060	1.100	1.060	1.100	1.089	2,117,600
2025-10-23	1.060	1.070	1.040	1.060	1.049	4,819,100
2025-10-22	1.070	1.070	1.040	1.060	1.049	1,323,300
2025-10-21	1.050	1.080	1.050	1.070	1.059	1,374,900
2025-10-17	1.100	1.100	1.000	1.060	1.049	21,348,500
2025-10-16	1.090	1.090	1.050	1.090	1.079	17,194,301
2025-10-15	1.060	1.100	1.050	1.090	1.079	14,559,600
2025-10-14	1.070	1.080	1.040	1.060	1.049	32,693,400
2025-10-13	0.985	1.060	0.970	1.060	1.049	23,638,000
2025-10-10	1.000	1.010	0.975	1.000	0.990	8,638,000
2025-10-09	0.980	1.010	0.965	0.995	0.985	9,317,300
2025-10-08	0.980	0.980	0.955	0.980	0.970	5,105,200
2025-10-07	0.985	0.990	0.935	0.980	0.970	13,460,900
2025-10-06	1.010	1.020	0.960	0.990	0.980	15,448,500
2025-10-03	1.110	1.110	0.995	1.000	0.990	27,830,699
2025-10-02	1.100	1.120	1.100	1.110	1.099	6,848,900
2025-10-01	1.050	1.120	1.050	1.100	1.089	44,142,602
2025-09-30	1.030	1.060	1.020	1.050	1.039	28,049,900
2025-09-29	0.975	1.040	0.975	1.030	1.020	23,746,500
2025-09-26	0.975	0.985	0.950	0.980	0.970	10,143,900
2025-09-25	0.975	0.980	0.960	0.980	0.955	4,487,400
2025-09-24	0.990	0.990	0.970	0.975	0.950	2,245,700
2025-09-23	0.975	0.995	0.975	0.990	0.965	3,918,200
2025-09-22	0.980	0.985	0.950	0.975	0.950	6,105,000
2025-09-19	0.975	0.980	0.970	0.975	0.950	91,839,508
2025-09-18	0.970	0.980	0.960	0.975	0.950	5,110,000
2025-09-17	0.975	1.010	0.960	0.965	0.941	17,450,600
2025-09-12	0.960	0.980	0.955	0.970	0.946	6,830,300
2025-09-11	0.945	0.970	0.945	0.965	0.941	3,180,900
2025-09-10	0.950	0.955	0.935	0.950	0.926	5,454,200
2025-09-09	0.940	0.960	0.930	0.950	0.926	5,010,800
2025-09-08	0.925	0.940	0.925	0.940	0.916	3,448,300
2025-09-04	0.920	0.940	0.910	0.920	0.897	6,776,900
2025-09-03	0.960	0.970	0.905	0.910	0.887	13,153,000
2025-09-02	0.945	0.950	0.935	0.950	0.926	4,702,900
2025-08-29	0.965	0.965	0.945	0.950	0.926	5,006,100
2025-08-28	0.950	0.970	0.930	0.960	0.936	9,689,800
2025-08-27	0.950	0.960	0.950	0.960	0.936	2,392,400
2025-08-26	0.960	0.960	0.945	0.950	0.926	3,689,000
2025-08-25	0.945	0.965	0.935	0.955	0.931	6,494,200
2025-08-22	0.955	0.965	0.940	0.945	0.921	3,574,500
2025-08-21	0.930	0.960	0.930	0.950	0.926	3,267,300
2025-08-20	0.945	0.945	0.930	0.930	0.907	4,051,900
2025-08-19	0.945	0.950	0.930	0.945	0.921	3,504,400
2025-08-18	0.945	0.955	0.935	0.945	0.921	2,556,400
2025-08-15	0.930	0.950	0.930	0.945	0.921	1,580,400
2025-08-14	0.950	0.950	0.925	0.935	0.911	3,921,400
2025-08-13	0.965	0.970	0.950	0.950	0.926	4,891,300
2025-08-12	0.940	0.965	0.940	0.965	0.941	6,493,200
2025-08-11	0.965	0.965	0.940	0.940	0.916	7,990,800
2025-08-08	0.965	0.975	0.935	0.965	0.941	5,387,400

← NewerPage 5 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.