CUCKOO International (MAL) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.415	0.440	0.415	0.435	0.435	390,300
2026-05-04	0.425	0.425	0.415	0.415	0.415	413,400
2026-05-01	0.425	0.425	0.425	0.425	0.425	0
2026-04-30	0.435	0.435	0.425	0.425	0.425	481,300
2026-04-29	0.435	0.435	0.430	0.435	0.435	218,300
2026-04-28	0.440	0.445	0.430	0.435	0.435	493,000
2026-04-27	0.440	0.445	0.435	0.440	0.440	207,200
2026-04-24	0.460	0.460	0.440	0.450	0.450	616,600
2026-04-23	0.470	0.480	0.470	0.480	0.462	698,800
2026-04-22	0.465	0.480	0.465	0.480	0.462	653,200
2026-04-21	0.470	0.470	0.465	0.465	0.447	368,300
2026-04-20	0.485	0.485	0.465	0.470	0.452	498,400
2026-04-17	0.480	0.485	0.470	0.485	0.466	318,500
2026-04-16	0.480	0.490	0.470	0.470	0.452	677,900
2026-04-15	0.470	0.480	0.470	0.480	0.462	153,700
2026-04-14	0.480	0.485	0.470	0.470	0.452	465,100
2026-04-13	0.465	0.490	0.465	0.475	0.457	1,573,500
2026-04-10	0.465	0.470	0.460	0.465	0.447	106,400
2026-04-09	0.465	0.465	0.460	0.465	0.447	287,200
2026-04-08	0.460	0.465	0.455	0.460	0.442	572,700
2026-04-07	0.445	0.465	0.445	0.455	0.438	248,600
2026-04-06	0.435	0.445	0.435	0.440	0.423	298,700
2026-04-03	0.430	0.450	0.425	0.435	0.418	2,910,500
2026-04-02	0.450	0.455	0.420	0.435	0.418	3,444,900
2026-04-01	0.450	0.465	0.440	0.450	0.433	509,600
2026-03-31	0.440	0.455	0.440	0.450	0.433	883,200
2026-03-30	0.455	0.460	0.430	0.440	0.423	1,082,200
2026-03-27	0.490	0.490	0.450	0.455	0.438	2,582,300
2026-03-26	0.495	0.495	0.485	0.495	0.476	1,009,800
2026-03-25	0.500	0.510	0.465	0.500	0.481	3,394,900
2026-03-24	0.510	0.510	0.500	0.500	0.481	307,600
2026-03-20	0.510	0.510	0.510	0.510	0.491	0
2026-03-19	0.515	0.515	0.505	0.510	0.491	674,600
2026-03-18	0.510	0.515	0.505	0.515	0.495	288,400
2026-03-17	0.510	0.520	0.510	0.515	0.495	367,000
2026-03-16	0.510	0.520	0.490	0.515	0.495	2,666,600
2026-03-13	0.515	0.520	0.505	0.515	0.495	513,000
2026-03-12	0.515	0.530	0.510	0.515	0.495	1,574,500
2026-03-11	0.515	0.530	0.515	0.515	0.495	315,200
2026-03-10	0.515	0.525	0.515	0.520	0.500	328,300
2026-03-09	0.515	0.530	0.500	0.515	0.495	1,015,000
2026-03-06	0.540	0.570	0.520	0.520	0.500	1,872,600
2026-03-05	0.560	0.580	0.540	0.540	0.519	1,446,700
2026-03-04	0.540	0.560	0.530	0.540	0.519	555,200
2026-03-03	0.540	0.555	0.535	0.540	0.519	307,900
2026-03-02	0.570	0.570	0.535	0.545	0.524	688,800
2026-02-27	0.575	0.585	0.570	0.575	0.553	1,880,600
2026-02-26	0.580	0.580	0.565	0.565	0.543	228,000
2026-02-25	0.590	0.595	0.570	0.580	0.558	1,319,300
2026-02-24	0.600	0.600	0.570	0.590	0.567	1,727,300
2026-02-23	0.610	0.630	0.595	0.605	0.582	1,647,900
2026-02-20	0.610	0.615	0.605	0.610	0.587	244,300
2026-02-19	0.605	0.610	0.600	0.610	0.587	548,200
2026-02-16	0.600	0.605	0.600	0.605	0.582	274,400
2026-02-13	0.580	0.600	0.575	0.600	0.577	1,028,700
2026-02-12	0.570	0.585	0.570	0.580	0.558	399,200
2026-02-11	0.585	0.585	0.565	0.570	0.548	747,100
2026-02-10	0.595	0.605	0.580	0.585	0.563	524,900
2026-02-09	0.580	0.595	0.565	0.595	0.572	1,779,500
2026-02-06	0.570	0.580	0.565	0.580	0.558	688,100

← NewerPage 3 of 6 · 336 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.