CUCKOO International (MAL) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.365	0.365	0.355	0.355	0.355	71,600
2026-07-27	0.360	0.365	0.360	0.365	0.365	116,200
2026-07-24	0.365	0.365	0.365	0.365	0.365	122,200
2026-07-23	0.350	0.370	0.350	0.370	0.370	428,200
2026-07-22	0.355	0.360	0.355	0.360	0.360	28,500
2026-07-21	0.355	0.360	0.355	0.360	0.360	68,900
2026-07-20	0.355	0.360	0.355	0.360	0.360	45,900
2026-07-17	0.355	0.355	0.355	0.355	0.355	5,800
2026-07-16	0.360	0.360	0.355	0.355	0.355	192,700
2026-07-15	0.360	0.365	0.355	0.365	0.365	45,100
2026-07-14	0.360	0.360	0.355	0.360	0.360	259,500
2026-07-13	0.360	0.365	0.360	0.365	0.365	29,200
2026-07-10	0.360	0.365	0.360	0.365	0.365	38,000
2026-07-09	0.370	0.370	0.365	0.365	0.365	32,700
2026-07-08	0.355	0.370	0.355	0.365	0.365	117,700
2026-07-07	0.365	0.365	0.355	0.355	0.355	79,100
2026-07-06	0.370	0.370	0.365	0.365	0.365	43,000
2026-07-03	0.375	0.375	0.370	0.370	0.370	104,500
2026-07-02	0.375	0.375	0.370	0.375	0.375	72,100
2026-07-01	0.370	0.375	0.365	0.375	0.375	162,800
2026-06-30	0.380	0.380	0.365	0.370	0.370	57,800
2026-06-29	0.380	0.380	0.375	0.375	0.375	302,200
2026-06-26	0.370	0.375	0.370	0.375	0.375	1,700
2026-06-25	0.365	0.375	0.360	0.370	0.370	147,100
2026-06-24	0.360	0.370	0.360	0.365	0.365	165,200
2026-06-23	0.365	0.365	0.360	0.360	0.360	38,600
2026-06-22	0.360	0.370	0.355	0.365	0.365	158,100
2026-06-19	0.360	0.365	0.355	0.360	0.360	94,600
2026-06-18	0.360	0.365	0.360	0.360	0.360	88,300
2026-06-17	0.365	0.365	0.365	0.365	0.365	0
2026-06-16	0.360	0.365	0.355	0.365	0.365	674,000
2026-06-15	0.350	0.360	0.350	0.360	0.360	408,100
2026-06-12	0.355	0.360	0.345	0.350	0.350	436,800
2026-06-11	0.355	0.355	0.350	0.355	0.355	169,100
2026-06-10	0.350	0.360	0.350	0.360	0.360	158,300
2026-06-09	0.360	0.360	0.350	0.350	0.350	1,093,100
2026-06-08	0.365	0.365	0.355	0.360	0.360	294,100
2026-06-05	0.380	0.380	0.365	0.370	0.370	738,100
2026-06-04	0.390	0.390	0.380	0.380	0.380	228,000
2026-06-03	0.400	0.400	0.380	0.390	0.390	1,274,600
2026-06-02	0.400	0.400	0.400	0.400	0.400	0
2026-06-01	0.400	0.400	0.400	0.400	0.400	0
2026-05-29	0.405	0.405	0.400	0.400	0.400	127,500
2026-05-28	0.405	0.405	0.405	0.405	0.405	92,200
2026-05-27	0.405	0.405	0.405	0.405	0.405	0
2026-05-26	0.415	0.415	0.405	0.405	0.405	165,800
2026-05-25	0.405	0.415	0.405	0.410	0.410	396,200
2026-05-22	0.410	0.415	0.410	0.410	0.410	402,200
2026-05-21	0.410	0.415	0.410	0.410	0.410	465,000
2026-05-20	0.430	0.430	0.400	0.410	0.410	1,653,900
2026-05-19	0.430	0.430	0.425	0.430	0.430	121,400
2026-05-18	0.430	0.435	0.425	0.430	0.430	215,800
2026-05-15	0.430	0.440	0.430	0.430	0.430	163,800
2026-05-14	0.440	0.440	0.430	0.430	0.430	39,900
2026-05-13	0.425	0.445	0.425	0.445	0.445	509,800
2026-05-12	0.435	0.435	0.425	0.425	0.425	52,400
2026-05-11	0.430	0.440	0.425	0.435	0.435	314,800
2026-05-08	0.420	0.435	0.420	0.430	0.430	93,300
2026-05-07	0.415	0.435	0.415	0.435	0.435	178,800
2026-05-06	0.435	0.435	0.410	0.415	0.415	1,196,400

← NewerPage 2 of 5 · 257 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.