Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.960	0.975	0.945	0.965	0.941	9,180,500
2025-08-06	0.915	0.960	0.915	0.955	0.931	9,961,100
2025-08-05	0.910	0.925	0.910	0.915	0.892	3,611,700
2025-08-04	0.910	0.910	0.890	0.910	0.887	1,838,000
2025-08-01	0.900	0.920	0.895	0.910	0.887	2,139,300
2025-07-31	0.900	0.905	0.895	0.895	0.872	1,106,100
2025-07-30	0.905	0.910	0.885	0.900	0.877	1,066,500
2025-07-29	0.915	0.915	0.905	0.905	0.882	1,059,100
2025-07-28	0.915	0.925	0.910	0.915	0.892	3,232,500
2025-07-25	0.910	0.915	0.900	0.910	0.887	2,354,000
2025-07-24	0.920	0.920	0.895	0.910	0.887	1,551,100
2025-07-23	0.885	0.920	0.885	0.920	0.897	2,517,500
2025-07-22	0.915	0.920	0.880	0.890	0.868	2,169,000
2025-07-21	0.915	0.925	0.885	0.920	0.897	3,949,900
2025-07-18	0.880	0.920	0.880	0.915	0.892	8,954,300
2025-07-17	0.880	0.895	0.875	0.880	0.858	2,487,300
2025-07-16	0.870	0.880	0.860	0.880	0.858	959,300
2025-07-15	0.885	0.885	0.865	0.875	0.853	1,061,300
2025-07-14	0.870	0.890	0.870	0.880	0.858	3,947,500
2025-07-11	0.855	0.880	0.855	0.870	0.848	2,689,100
2025-07-10	0.850	0.865	0.840	0.855	0.833	3,606,500
2025-07-09	0.850	0.855	0.840	0.840	0.819	1,556,200
2025-07-08	0.850	0.860	0.835	0.845	0.824	4,675,800
2025-07-07	0.845	0.855	0.835	0.855	0.833	838,400
2025-07-04	0.860	0.865	0.845	0.845	0.824	2,953,100
2025-07-03	0.825	0.865	0.820	0.860	0.838	4,809,800
2025-07-02	0.825	0.835	0.825	0.825	0.804	2,144,800
2025-07-01	0.810	0.830	0.810	0.825	0.804	3,741,500
2025-06-30	0.795	0.825	0.795	0.805	0.785	2,611,300
2025-06-26	0.785	0.800	0.785	0.790	0.770	1,818,000
2025-06-25	0.785	0.795	0.780	0.785	0.765	6,932,200
2025-06-24	0.795	0.795	0.780	0.785	0.765	1,496,600
2025-06-23	0.785	0.795	0.765	0.790	0.770	2,952,900
2025-06-20	0.785	0.795	0.780	0.790	0.770	3,267,000
2025-06-19	0.790	0.805	0.785	0.785	0.765	4,491,000
2025-06-18	0.790	0.800	0.790	0.790	0.770	435,700
2025-06-17	0.805	0.805	0.790	0.790	0.770	921,700
2025-06-16	0.785	0.800	0.780	0.795	0.775	2,841,700
2025-06-13	0.795	0.800	0.785	0.795	0.775	2,128,100
2025-06-12	0.790	0.800	0.780	0.795	0.775	2,184,300
2025-06-11	0.795	0.795	0.775	0.790	0.770	6,528,100
2025-06-10	0.795	0.810	0.790	0.790	0.770	724,400
2025-06-09	0.795	0.800	0.790	0.795	0.775	1,547,900
2025-06-06	0.780	0.795	0.775	0.795	0.775	1,555,800
2025-06-05	0.785	0.785	0.770	0.780	0.760	788,700
2025-06-04	0.770	0.785	0.765	0.780	0.760	5,112,400
2025-06-03	0.780	0.780	0.770	0.770	0.751	1,862,300
2025-05-30	0.785	0.790	0.770	0.770	0.751	1,702,200
2025-05-29	0.800	0.800	0.785	0.785	0.765	436,700
2025-05-28	0.785	0.800	0.780	0.800	0.780	1,741,700
2025-05-27	0.790	0.800	0.785	0.800	0.780	1,565,300
2025-05-26	0.795	0.795	0.785	0.795	0.775	624,100
2025-05-23	0.800	0.800	0.790	0.795	0.775	1,387,500
2025-05-22	0.795	0.800	0.785	0.800	0.780	719,100
2025-05-21	0.810	0.815	0.795	0.800	0.780	1,538,600
2025-05-20	0.810	0.825	0.805	0.810	0.790	1,694,600
2025-05-19	0.835	0.835	0.800	0.810	0.790	1,537,900
2025-05-16	0.845	0.850	0.825	0.835	0.814	1,152,900
2025-05-15	0.835	0.860	0.835	0.845	0.824	4,498,200
2025-05-14	0.845	0.845	0.830	0.835	0.814	1,873,100

← NewerPage 6 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.