Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.900	0.900	0.875	0.880	0.835	1,874,400
2025-02-10	0.900	0.915	0.890	0.890	0.844	3,053,200
2025-02-07	0.880	0.905	0.865	0.900	0.854	3,953,100
2025-02-06	0.900	0.905	0.875	0.875	0.830	1,697,600
2025-02-05	0.870	0.900	0.865	0.900	0.854	2,655,900
2025-02-04	0.870	0.885	0.860	0.875	0.830	1,282,100
2025-02-03	0.870	0.875	0.855	0.875	0.830	1,682,900
2025-01-31	0.855	0.880	0.855	0.870	0.825	1,160,500
2025-01-28	0.900	0.900	0.855	0.860	0.816	2,649,900
2025-01-27	0.895	0.900	0.870	0.900	0.854	1,766,300
2025-01-24	0.900	0.910	0.880	0.895	0.849	1,866,300
2025-01-23	0.925	0.930	0.900	0.910	0.863	4,240,500
2025-01-22	0.925	0.935	0.915	0.925	0.877	3,821,600
2025-01-21	0.905	0.930	0.905	0.925	0.877	6,940,900
2025-01-20	0.875	0.905	0.875	0.900	0.854	1,904,100
2025-01-17	0.890	0.890	0.865	0.875	0.830	2,108,200
2025-01-16	0.865	0.890	0.865	0.885	0.839	2,490,300
2025-01-15	0.905	0.910	0.855	0.865	0.820	2,652,100
2025-01-14	0.890	0.910	0.885	0.905	0.858	5,021,400
2025-01-13	0.915	0.915	0.880	0.895	0.849	1,528,100
2025-01-10	0.900	0.920	0.870	0.915	0.868	4,167,600
2025-01-09	0.920	0.925	0.885	0.900	0.854	6,142,800
2025-01-08	0.865	0.920	0.865	0.910	0.863	12,295,400
2025-01-07	0.875	0.880	0.865	0.870	0.825	1,870,600
2025-01-06	0.870	0.880	0.860	0.875	0.830	3,145,300
2025-01-03	0.850	0.870	0.845	0.865	0.820	4,662,900
2025-01-02	0.850	0.865	0.845	0.850	0.806	2,752,600
2024-12-31	0.840	0.845	0.825	0.845	0.801	1,600,900
2024-12-30	0.835	0.855	0.820	0.835	0.792	4,841,200
2024-12-27	0.830	0.840	0.820	0.835	0.792	2,599,200
2024-12-26	0.790	0.835	0.780	0.830	0.787	4,173,500
2024-12-24	0.790	0.790	0.770	0.785	0.745	3,834,000
2024-12-23	0.775	0.790	0.760	0.785	0.745	2,707,000
2024-12-20	0.775	0.795	0.770	0.775	0.735	6,949,800
2024-12-19	0.775	0.785	0.760	0.780	0.740	2,011,800
2024-12-18	0.770	0.785	0.765	0.780	0.740	1,663,400
2024-12-17	0.760	0.770	0.755	0.770	0.730	1,846,400
2024-12-16	0.780	0.785	0.745	0.760	0.721	18,665,100
2024-12-13	0.810	0.815	0.775	0.780	0.740	6,250,400
2024-12-12	0.795	0.810	0.790	0.810	0.768	1,094,500
2024-12-11	0.795	0.800	0.785	0.795	0.754	1,317,900
2024-12-10	0.805	0.805	0.785	0.795	0.754	4,052,800
2024-12-09	0.820	0.820	0.795	0.800	0.759	2,664,000
2024-12-06	0.815	0.820	0.800	0.820	0.778	1,582,400
2024-12-05	0.815	0.820	0.805	0.815	0.773	1,122,900
2024-12-04	0.790	0.825	0.790	0.810	0.768	3,272,100
2024-12-03	0.770	0.795	0.770	0.785	0.745	3,770,000
2024-12-02	0.795	0.795	0.770	0.770	0.730	2,054,500
2024-11-29	0.785	0.795	0.785	0.795	0.754	1,488,500
2024-11-28	0.815	0.815	0.790	0.790	0.749	2,509,100
2024-11-27	0.805	0.815	0.790	0.810	0.768	1,819,400
2024-11-26	0.795	0.810	0.790	0.800	0.759	2,132,700
2024-11-25	0.800	0.820	0.795	0.795	0.754	2,437,100
2024-11-22	0.805	0.805	0.785	0.795	0.754	4,400,200
2024-11-21	0.815	0.820	0.800	0.805	0.763	1,759,000
2024-11-20	0.835	0.845	0.815	0.815	0.773	2,124,000
2024-11-19	0.840	0.845	0.830	0.835	0.792	677,700
2024-11-18	0.850	0.855	0.835	0.840	0.797	3,238,800
2024-11-15	0.850	0.865	0.845	0.850	0.806	926,200
2024-11-14	0.840	0.855	0.840	0.850	0.806	2,892,000

← NewerPage 8 of 21 · 1,235 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.