Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.830	0.845	0.825	0.840	0.819	2,380,600
2025-05-09	0.835	0.835	0.815	0.825	0.804	343,900
2025-05-08	0.820	0.840	0.815	0.835	0.814	2,751,500
2025-05-07	0.810	0.825	0.795	0.820	0.799	1,290,500
2025-05-06	0.795	0.810	0.780	0.810	0.790	1,921,000
2025-05-05	0.800	0.805	0.775	0.790	0.770	1,556,700
2025-05-02	0.800	0.815	0.790	0.800	0.780	2,814,500
2025-04-30	0.800	0.805	0.780	0.795	0.775	1,605,900
2025-04-29	0.785	0.805	0.785	0.800	0.780	4,056,700
2025-04-28	0.815	0.820	0.795	0.800	0.759	2,100,200
2025-04-25	0.790	0.820	0.790	0.815	0.773	3,796,300
2025-04-24	0.785	0.790	0.780	0.785	0.745	1,281,000
2025-04-23	0.780	0.800	0.775	0.785	0.745	1,994,400
2025-04-22	0.780	0.780	0.770	0.770	0.730	1,057,700
2025-04-21	0.775	0.785	0.775	0.785	0.745	961,800
2025-04-18	0.780	0.790	0.775	0.785	0.745	964,800
2025-04-17	0.775	0.790	0.770	0.785	0.745	774,100
2025-04-16	0.785	0.790	0.770	0.785	0.745	1,472,800
2025-04-15	0.790	0.800	0.770	0.785	0.745	1,382,800
2025-04-14	0.800	0.805	0.785	0.800	0.759	1,002,400
2025-04-11	0.775	0.795	0.770	0.795	0.754	1,573,100
2025-04-10	0.775	0.795	0.770	0.785	0.745	1,201,200
2025-04-09	0.770	0.775	0.755	0.770	0.730	4,418,700
2025-04-08	0.775	0.785	0.765	0.770	0.730	1,156,800
2025-04-07	0.780	0.785	0.730	0.775	0.735	7,978,300
2025-04-04	0.785	0.790	0.780	0.780	0.740	615,300
2025-04-03	0.805	0.810	0.785	0.790	0.749	1,349,300
2025-04-02	0.780	0.810	0.780	0.805	0.763	759,300
2025-03-28	0.810	0.815	0.785	0.785	0.745	1,917,700
2025-03-27	0.790	0.805	0.785	0.800	0.759	5,803,800
2025-03-26	0.795	0.805	0.785	0.790	0.749	3,717,000
2025-03-25	0.790	0.795	0.790	0.795	0.754	2,769,800
2025-03-24	0.765	0.785	0.760	0.780	0.740	4,581,100
2025-03-21	0.775	0.800	0.765	0.765	0.726	8,462,900
2025-03-20	0.785	0.790	0.775	0.775	0.735	1,442,500
2025-03-19	0.780	0.795	0.770	0.785	0.745	3,989,200
2025-03-17	0.785	0.800	0.785	0.790	0.749	2,204,000
2025-03-14	0.775	0.785	0.760	0.780	0.740	1,835,500
2025-03-13	0.750	0.785	0.740	0.775	0.735	3,815,600
2025-03-12	0.760	0.760	0.745	0.750	0.711	2,310,900
2025-03-11	0.790	0.790	0.750	0.760	0.721	11,622,300
2025-03-10	0.820	0.820	0.760	0.800	0.759	10,343,500
2025-03-07	0.820	0.825	0.800	0.820	0.778	6,243,700
2025-03-06	0.830	0.835	0.810	0.820	0.778	4,040,800
2025-03-05	0.820	0.825	0.805	0.820	0.778	3,784,600
2025-03-04	0.815	0.825	0.805	0.820	0.778	4,302,400
2025-03-03	0.820	0.830	0.820	0.820	0.778	2,524,400
2025-02-28	0.835	0.835	0.815	0.820	0.778	3,526,900
2025-02-27	0.830	0.840	0.815	0.840	0.797	2,274,400
2025-02-26	0.845	0.845	0.820	0.830	0.787	3,265,900
2025-02-25	0.840	0.850	0.805	0.835	0.792	4,980,400
2025-02-24	0.820	0.850	0.820	0.845	0.801	7,257,800
2025-02-21	0.830	0.840	0.815	0.825	0.782	2,123,200
2025-02-20	0.825	0.830	0.795	0.820	0.778	2,371,600
2025-02-19	0.835	0.835	0.815	0.825	0.782	1,722,700
2025-02-18	0.855	0.855	0.830	0.830	0.787	2,851,700
2025-02-17	0.845	0.855	0.845	0.855	0.811	2,539,000
2025-02-14	0.890	0.910	0.840	0.850	0.806	8,932,900
2025-02-13	0.880	0.895	0.865	0.890	0.844	4,170,800
2025-02-12	0.900	0.900	0.875	0.880	0.835	1,874,400

← NewerPage 7 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.