CUCKOO International (MAL) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.350	0.335	0.345	0.345	1,508,500
2026-10-19	0.340	0.345	0.335	0.340	0.340	1,460,600
2026-10-16	0.350	0.360	0.340	0.345	0.345	578,400
2026-10-15	0.355	0.360	0.350	0.350	0.350	1,625,000
2026-10-14	0.365	0.380	0.355	0.360	0.360	3,506,100
2026-10-13	0.350	0.365	0.350	0.365	0.365	1,007,700
2026-10-12	0.360	0.365	0.355	0.355	0.355	2,268,900
2026-10-09	0.365	0.365	0.355	0.365	0.365	175,800
2026-10-08	0.360	0.365	0.350	0.365	0.365	344,800
2026-10-07	0.340	0.360	0.340	0.360	0.360	2,004,800
2026-10-06	0.340	0.345	0.340	0.340	0.340	626,800
2026-10-05	0.345	0.345	0.340	0.340	0.340	286,500
2026-10-02	0.340	0.350	0.340	0.345	0.345	496,200
2026-10-01	0.335	0.345	0.335	0.340	0.340	220,400
2026-09-30	0.340	0.345	0.325	0.340	0.340	970,600
2026-09-29	0.340	0.345	0.335	0.340	0.340	1,249,100
2026-09-28	0.345	0.350	0.330	0.345	0.345	1,672,300
2026-09-25	0.355	0.360	0.345	0.345	0.345	1,856,300
2026-09-24	0.380	0.385	0.355	0.355	0.355	3,188,900
2026-09-23	0.380	0.420	0.375	0.380	0.380	6,016,100
2026-09-22	0.380	0.400	0.370	0.375	0.375	3,837,000
2026-09-21	0.375	0.385	0.370	0.380	0.380	528,400
2026-09-18	0.385	0.385	0.370	0.370	0.370	1,107,000
2026-09-17	0.395	0.400	0.375	0.395	0.395	2,854,500
2026-09-16	0.400	0.400	0.400	0.400	0.400	0
2026-09-15	0.400	0.400	0.395	0.400	0.400	41,800
2026-09-14	0.400	0.410	0.395	0.400	0.400	1,504,400
2026-09-11	0.405	0.405	0.395	0.400	0.400	2,266,900
2026-09-10	0.410	0.410	0.405	0.405	0.405	296,100
2026-09-09	0.410	0.420	0.405	0.410	0.410	613,200
2026-09-08	0.415	0.425	0.400	0.410	0.410	2,201,300
2026-09-07	0.420	0.430	0.405	0.415	0.415	792,900
2026-09-04	0.430	0.435	0.410	0.415	0.415	1,875,000
2026-09-03	0.410	0.430	0.410	0.425	0.425	3,799,500
2026-09-02	0.415	0.420	0.410	0.410	0.410	162,400
2026-09-01	0.425	0.425	0.405	0.415	0.415	946,400
2026-08-31	0.420	0.420	0.420	0.420	0.420	0
2026-08-28	0.405	0.420	0.400	0.420	0.420	3,201,500
2026-08-27	0.400	0.405	0.400	0.405	0.405	624,500
2026-08-26	0.400	0.405	0.395	0.405	0.405	358,100
2026-08-25	0.400	0.400	0.400	0.400	0.400	0
2026-08-24	0.410	0.410	0.395	0.400	0.400	1,162,600
2026-08-21	0.410	0.410	0.400	0.410	0.410	552,800
2026-08-20	0.415	0.415	0.415	0.415	0.415	180,200
2026-08-19	0.415	0.420	0.415	0.420	0.420	252,700
2026-08-18	0.435	0.435	0.420	0.425	0.425	649,100
2026-08-17	0.430	0.440	0.425	0.435	0.435	1,110,400
2026-08-14	0.410	0.445	0.400	0.430	0.430	3,957,600
2026-08-13	0.400	0.410	0.390	0.410	0.410	1,161,900
2026-08-12	0.405	0.405	0.395	0.400	0.400	57,600
2026-08-11	0.400	0.405	0.390	0.405	0.405	923,800
2026-08-10	0.400	0.400	0.390	0.400	0.400	559,100
2026-08-07	0.390	0.415	0.390	0.400	0.400	769,400
2026-08-06	0.365	0.390	0.365	0.390	0.390	1,218,000
2026-08-05	0.370	0.370	0.365	0.370	0.370	391,600
2026-08-04	0.365	0.370	0.365	0.365	0.365	79,200
2026-08-03	0.365	0.365	0.360	0.365	0.365	271,800
2026-07-31	0.360	0.365	0.360	0.365	0.365	94,700
2026-07-30	0.355	0.360	0.355	0.355	0.355	45,700
2026-07-29	0.355	0.355	0.355	0.355	0.355	13,300

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0184 MYR

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