Malakoff Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.760	0.770	0.755	0.760	0.760	447,600
2026-10-16	0.760	0.780	0.750	0.760	0.760	1,213,900
2026-10-15	0.760	0.770	0.735	0.760	0.760	4,636,600
2026-10-14	0.770	0.770	0.755	0.760	0.760	4,081,100
2026-10-13	0.770	0.780	0.765	0.775	0.775	1,417,400
2026-10-12	0.795	0.795	0.775	0.775	0.775	4,364,700
2026-10-09	0.785	0.805	0.780	0.795	0.795	10,328,200
2026-10-08	0.785	0.790	0.770	0.780	0.780	5,694,500
2026-10-07	0.800	0.800	0.775	0.785	0.785	472,700
2026-10-06	0.760	0.805	0.755	0.800	0.800	3,338,700
2026-10-05	0.775	0.780	0.755	0.755	0.755	2,009,900
2026-10-02	0.780	0.780	0.765	0.775	0.775	3,166,400
2026-10-01	0.785	0.785	0.775	0.775	0.775	467,000
2026-09-30	0.790	0.800	0.780	0.790	0.790	10,938,000
2026-09-29	0.795	0.810	0.790	0.790	0.790	690,600
2026-09-28	0.805	0.805	0.790	0.805	0.805	5,145,700
2026-09-25	0.800	0.815	0.795	0.805	0.805	16,426,000
2026-09-24	0.805	0.810	0.800	0.800	0.800	6,709,200
2026-09-23	0.820	0.820	0.805	0.810	0.810	5,488,800
2026-09-22	0.800	0.820	0.785	0.820	0.820	2,153,300
2026-09-21	0.820	0.820	0.795	0.795	0.795	3,235,800

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.