CUCKOO International (MAL) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.735	0.740	0.730	0.730	0.702	125,400
2025-11-11	0.745	0.750	0.735	0.750	0.721	262,000
2025-11-10	0.730	0.770	0.730	0.755	0.726	124,200
2025-11-07	0.735	0.740	0.730	0.730	0.702	166,300
2025-11-06	0.755	0.755	0.730	0.740	0.712	647,900
2025-11-05	0.760	0.760	0.750	0.755	0.726	189,900
2025-11-04	0.790	0.795	0.760	0.760	0.731	1,069,000
2025-11-03	0.750	0.790	0.740	0.790	0.760	1,256,400
2025-10-31	0.740	0.750	0.730	0.745	0.716	438,400
2025-10-30	0.740	0.745	0.735	0.745	0.716	410,700
2025-10-29	0.730	0.750	0.730	0.740	0.712	401,100
2025-10-28	0.765	0.765	0.735	0.745	0.716	446,500
2025-10-27	0.745	0.770	0.745	0.765	0.736	747,900
2025-10-24	0.720	0.745	0.720	0.745	0.716	1,248,300
2025-10-23	0.715	0.725	0.715	0.720	0.692	917,900
2025-10-22	0.700	0.730	0.700	0.720	0.692	2,064,900
2025-10-21	0.735	0.735	0.705	0.710	0.683	1,397,300
2025-10-17	0.750	0.750	0.735	0.735	0.707	801,200
2025-10-16	0.775	0.775	0.755	0.755	0.726	442,100
2025-10-15	0.760	0.780	0.760	0.775	0.745	1,299,300
2025-10-14	0.780	0.780	0.760	0.760	0.731	1,376,900
2025-10-13	0.790	0.795	0.780	0.780	0.750	571,400
2025-10-10	0.795	0.795	0.775	0.795	0.765	1,331,200
2025-10-09	0.795	0.805	0.785	0.795	0.765	982,200
2025-10-08	0.805	0.805	0.790	0.800	0.769	558,100
2025-10-07	0.800	0.805	0.795	0.805	0.774	314,400
2025-10-06	0.805	0.815	0.800	0.800	0.769	445,600
2025-10-03	0.805	0.810	0.805	0.810	0.779	359,900
2025-10-02	0.805	0.815	0.805	0.805	0.774	506,700
2025-10-01	0.810	0.815	0.805	0.805	0.774	244,100
2025-09-30	0.805	0.815	0.805	0.805	0.774	2,061,500
2025-09-29	0.815	0.820	0.805	0.805	0.774	311,000
2025-09-26	0.820	0.820	0.810	0.815	0.784	1,264,300
2025-09-25	0.810	0.820	0.805	0.820	0.789	1,955,100
2025-09-24	0.815	0.815	0.805	0.810	0.779	378,300
2025-09-23	0.820	0.825	0.805	0.810	0.779	1,460,800
2025-09-22	0.825	0.830	0.810	0.820	0.789	1,011,400
2025-09-19	0.825	0.835	0.825	0.830	0.798	437,900
2025-09-18	0.830	0.830	0.820	0.825	0.793	538,800
2025-09-17	0.830	0.845	0.825	0.830	0.798	2,138,700
2025-09-12	0.830	0.830	0.825	0.830	0.798	87,100
2025-09-11	0.840	0.855	0.825	0.830	0.798	1,748,000
2025-09-10	0.840	0.840	0.830	0.840	0.808	77,600
2025-09-09	0.845	0.850	0.830	0.840	0.808	1,006,700
2025-09-08	0.845	0.855	0.835	0.840	0.808	253,300
2025-09-04	0.850	0.860	0.845	0.845	0.813	211,300
2025-09-03	0.835	0.855	0.835	0.855	0.822	1,899,500
2025-09-02	0.825	0.835	0.815	0.835	0.803	1,503,600
2025-08-29	0.835	0.835	0.820	0.825	0.793	440,100
2025-08-28	0.850	0.860	0.835	0.835	0.803	982,200
2025-08-27	0.855	0.860	0.845	0.850	0.817	263,300
2025-08-26	0.890	0.890	0.855	0.855	0.822	1,158,200
2025-08-25	0.885	0.895	0.860	0.895	0.861	1,470,300
2025-08-22	0.860	0.895	0.860	0.885	0.851	4,077,700
2025-08-21	0.840	0.870	0.825	0.865	0.832	5,605,100
2025-08-20	0.815	0.850	0.810	0.840	0.808	2,551,000
2025-08-19	0.845	0.850	0.805	0.810	0.779	2,004,000
2025-08-18	0.850	0.860	0.840	0.845	0.813	754,100
2025-08-15	0.870	0.875	0.850	0.850	0.817	894,300
2025-08-14	0.860	0.865	0.845	0.855	0.822	1,568,200

← NewerPage 5 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.