CUCKOO International (MAL) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.570	0.575	0.555	0.570	0.548	582,500
2026-02-04	0.575	0.580	0.570	0.570	0.548	732,700
2026-02-03	0.540	0.585	0.535	0.585	0.563	720,200
2026-01-30	0.580	0.580	0.535	0.550	0.529	727,900
2026-01-29	0.590	0.590	0.575	0.580	0.558	1,084,200
2026-01-28	0.585	0.590	0.565	0.590	0.567	1,567,000
2026-01-27	0.555	0.590	0.550	0.585	0.563	1,489,800
2026-01-26	0.525	0.555	0.525	0.555	0.534	1,170,000
2026-01-23	0.510	0.540	0.510	0.525	0.505	823,600
2026-01-22	0.510	0.515	0.505	0.515	0.495	256,500
2026-01-21	0.510	0.515	0.500	0.515	0.495	528,100
2026-01-20	0.520	0.525	0.515	0.515	0.495	185,600
2026-01-19	0.520	0.520	0.520	0.520	0.500	0
2026-01-16	0.515	0.525	0.515	0.520	0.500	74,500
2026-01-15	0.525	0.525	0.510	0.515	0.495	689,800
2026-01-14	0.515	0.525	0.510	0.525	0.505	187,800
2026-01-13	0.530	0.540	0.505	0.515	0.495	1,757,000
2026-01-12	0.540	0.540	0.530	0.530	0.510	129,800
2026-01-09	0.540	0.540	0.530	0.540	0.519	266,600
2026-01-08	0.560	0.570	0.535	0.540	0.519	838,900
2026-01-07	0.565	0.580	0.560	0.570	0.548	199,800
2026-01-06	0.590	0.590	0.570	0.570	0.548	390,000
2026-01-05	0.570	0.585	0.555	0.585	0.563	790,100
2026-01-02	0.545	0.575	0.545	0.570	0.548	316,900
2026-01-01	0.545	0.545	0.545	0.545	0.524	0
2025-12-31	0.550	0.555	0.545	0.545	0.524	124,600
2025-12-30	0.540	0.560	0.535	0.560	0.539	272,600
2025-12-29	0.540	0.550	0.540	0.545	0.524	226,700
2025-12-26	0.535	0.545	0.530	0.540	0.519	153,300
2025-12-25	0.535	0.535	0.535	0.535	0.515	0
2025-12-24	0.535	0.545	0.530	0.535	0.515	151,000
2025-12-23	0.540	0.540	0.535	0.535	0.515	51,500
2025-12-22	0.535	0.550	0.535	0.540	0.519	166,300
2025-12-19	0.540	0.555	0.530	0.535	0.515	100,300
2025-12-18	0.560	0.560	0.540	0.540	0.519	363,900
2025-12-17	0.535	0.560	0.535	0.555	0.534	176,600
2025-12-16	0.525	0.565	0.515	0.545	0.524	689,000
2025-12-15	0.540	0.540	0.530	0.530	0.510	342,100
2025-12-12	0.545	0.560	0.535	0.540	0.519	176,800
2025-12-11	0.580	0.580	0.530	0.540	0.519	728,900
2025-12-10	0.550	0.580	0.535	0.560	0.539	636,700
2025-12-09	0.555	0.565	0.545	0.550	0.529	171,100
2025-12-08	0.555	0.570	0.545	0.555	0.534	307,500
2025-12-05	0.575	0.580	0.540	0.555	0.534	430,200
2025-12-04	0.520	0.580	0.520	0.570	0.548	1,517,000
2025-12-03	0.515	0.540	0.510	0.520	0.500	1,540,500
2025-12-02	0.530	0.530	0.495	0.510	0.491	1,581,600
2025-12-01	0.580	0.590	0.530	0.530	0.510	1,600,300
2025-11-28	0.600	0.600	0.585	0.590	0.567	317,000
2025-11-27	0.590	0.615	0.580	0.600	0.577	316,800
2025-11-26	0.620	0.635	0.605	0.605	0.582	587,600
2025-11-25	0.600	0.630	0.580	0.620	0.596	1,798,400
2025-11-24	0.660	0.665	0.600	0.600	0.577	2,409,100
2025-11-21	0.700	0.705	0.660	0.660	0.635	1,395,100
2025-11-20	0.710	0.720	0.700	0.700	0.673	518,100
2025-11-19	0.720	0.740	0.705	0.710	0.683	169,800
2025-11-18	0.715	0.720	0.710	0.710	0.683	145,300
2025-11-17	0.725	0.725	0.715	0.720	0.692	141,500
2025-11-14	0.735	0.735	0.720	0.725	0.697	290,300
2025-11-13	0.730	0.745	0.730	0.745	0.716	224,600

← NewerPage 4 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.