Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.850	0.855	0.840	0.840	0.797	1,324,800
2024-11-12	0.845	0.855	0.840	0.850	0.806	990,100
2024-11-11	0.845	0.855	0.840	0.850	0.806	1,152,100
2024-11-08	0.850	0.850	0.830	0.840	0.797	2,167,400
2024-11-07	0.880	0.880	0.840	0.850	0.806	5,243,400
2024-11-06	0.860	0.885	0.860	0.875	0.830	1,500,600
2024-11-05	0.855	0.875	0.845	0.855	0.811	1,459,200
2024-11-04	0.840	0.860	0.840	0.855	0.811	907,400
2024-11-01	0.840	0.845	0.830	0.840	0.797	1,155,200
2024-10-30	0.835	0.850	0.820	0.840	0.797	3,886,700
2024-10-29	0.835	0.845	0.830	0.840	0.797	4,017,800
2024-10-28	0.870	0.875	0.830	0.835	0.792	3,999,300
2024-10-25	0.895	0.895	0.855	0.880	0.835	5,041,200
2024-10-24	0.880	0.895	0.875	0.895	0.849	2,411,700
2024-10-23	0.890	0.890	0.875	0.880	0.835	3,048,900
2024-10-22	0.885	0.895	0.880	0.890	0.844	3,311,100
2024-10-21	0.900	0.900	0.880	0.885	0.839	1,550,100
2024-10-18	0.895	0.910	0.890	0.900	0.854	1,974,600
2024-10-17	0.895	0.900	0.890	0.900	0.854	685,500
2024-10-16	0.890	0.895	0.870	0.890	0.844	3,009,400
2024-10-15	0.895	0.915	0.885	0.890	0.844	4,674,400
2024-10-14	0.905	0.910	0.895	0.895	0.849	1,112,200
2024-10-11	0.915	0.920	0.905	0.905	0.858	711,300
2024-10-10	0.905	0.920	0.895	0.915	0.868	2,994,800
2024-10-09	0.915	0.920	0.890	0.905	0.858	1,798,900
2024-10-08	0.900	0.915	0.870	0.910	0.863	5,313,800
2024-10-07	0.925	0.925	0.900	0.905	0.858	2,883,200
2024-10-04	0.925	0.925	0.905	0.920	0.873	2,608,900
2024-10-03	0.920	0.930	0.910	0.925	0.877	1,904,900
2024-10-02	0.945	0.945	0.910	0.915	0.868	4,415,200
2024-10-01	0.940	0.955	0.930	0.950	0.901	4,095,400
2024-09-30	0.900	0.945	0.895	0.940	0.891	5,960,100
2024-09-27	0.915	0.920	0.895	0.900	0.854	6,509,700
2024-09-26	0.945	0.945	0.910	0.915	0.868	4,830,100
2024-09-25	0.970	0.975	0.945	0.960	0.889	8,221,700
2024-09-24	0.965	0.980	0.955	0.970	0.899	8,875,000
2024-09-23	0.965	0.975	0.950	0.965	0.894	7,446,400
2024-09-20	1.010	1.020	0.955	0.965	0.894	17,168,301
2024-09-19	0.970	1.020	0.965	1.010	0.936	25,875,100
2024-09-18	0.975	0.980	0.945	0.970	0.899	15,638,900
2024-09-17	0.940	0.985	0.940	0.985	0.912	19,501,600
2024-09-13	0.945	0.960	0.935	0.940	0.871	8,384,500
2024-09-12	0.940	0.975	0.935	0.940	0.871	15,509,200
2024-09-11	0.925	0.940	0.920	0.930	0.862	7,966,300
2024-09-10	0.930	0.965	0.910	0.920	0.852	18,369,600
2024-09-09	0.910	0.925	0.895	0.920	0.852	5,227,600
2024-09-06	0.905	0.925	0.900	0.920	0.852	9,196,500
2024-09-05	0.940	0.945	0.905	0.905	0.838	8,817,100
2024-09-04	0.900	0.940	0.890	0.930	0.862	8,460,400
2024-09-03	0.915	0.960	0.915	0.925	0.857	19,361,199
2024-09-02	0.930	0.945	0.905	0.915	0.848	10,651,800
2024-08-30	0.880	0.950	0.880	0.920	0.852	30,056,400
2024-08-29	0.855	0.925	0.855	0.880	0.815	18,972,500
2024-08-28	0.885	0.885	0.830	0.840	0.778	4,341,300
2024-08-27	0.890	0.895	0.870	0.875	0.811	3,865,400
2024-08-26	0.855	0.890	0.835	0.885	0.820	8,240,500
2024-08-23	0.890	0.900	0.850	0.855	0.792	6,029,400
2024-08-22	0.925	0.940	0.890	0.890	0.824	5,364,500
2024-08-21	0.925	0.940	0.910	0.920	0.852	3,088,400
2024-08-20	0.960	0.970	0.915	0.925	0.857	8,447,700

← NewerPage 9 of 21 · 1,232 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.