CUCKOO International (MAL) Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.855	0.875	0.855	0.860	0.827	1,288,400
2025-08-12	0.845	0.865	0.845	0.855	0.822	1,054,900
2025-08-11	0.855	0.860	0.840	0.845	0.813	1,769,600
2025-08-08	0.865	0.875	0.840	0.855	0.822	1,031,600
2025-08-07	0.845	0.875	0.835	0.865	0.832	544,600
2025-08-06	0.870	0.875	0.845	0.845	0.813	1,026,000
2025-08-05	0.890	0.895	0.865	0.870	0.837	1,380,900
2025-08-04	0.900	0.910	0.875	0.890	0.856	1,591,800
2025-08-01	0.855	0.895	0.855	0.895	0.861	3,704,000
2025-07-31	0.840	0.860	0.835	0.855	0.822	2,154,300
2025-07-30	0.840	0.845	0.830	0.840	0.808	2,634,500
2025-07-29	0.830	0.845	0.830	0.840	0.808	2,533,100
2025-07-28	0.795	0.840	0.795	0.825	0.793	3,629,700
2025-07-25	0.795	0.800	0.780	0.795	0.765	2,792,900
2025-07-24	0.780	0.800	0.775	0.795	0.765	4,562,600
2025-07-23	0.805	0.810	0.780	0.780	0.750	2,682,600
2025-07-22	0.820	0.830	0.800	0.810	0.779	1,927,300
2025-07-21	0.850	0.850	0.815	0.820	0.789	2,181,300
2025-07-18	0.855	0.865	0.845	0.850	0.817	3,921,200
2025-07-17	0.855	0.865	0.850	0.855	0.822	1,660,600
2025-07-16	0.865	0.875	0.855	0.855	0.822	1,161,100
2025-07-15	0.865	0.870	0.855	0.865	0.832	1,751,700
2025-07-14	0.865	0.870	0.850	0.865	0.832	2,119,500
2025-07-11	0.870	0.875	0.860	0.865	0.832	1,324,400
2025-07-10	0.865	0.880	0.860	0.870	0.837	2,177,700
2025-07-09	0.880	0.885	0.855	0.860	0.827	2,833,000
2025-07-08	0.880	0.905	0.865	0.870	0.837	2,640,500
2025-07-07	0.895	0.900	0.875	0.890	0.856	1,287,200
2025-07-04	0.940	0.940	0.905	0.905	0.870	1,973,500
2025-07-03	0.920	0.935	0.915	0.935	0.899	3,461,600
2025-07-02	0.920	0.930	0.900	0.915	0.880	4,265,600
2025-07-01	0.865	0.935	0.865	0.925	0.890	7,229,700
2025-06-30	0.900	0.935	0.840	0.860	0.827	10,672,100
2025-06-26	0.980	0.980	0.910	0.915	0.880	11,052,500
2025-06-25	1.070	1.080	0.965	0.985	0.947	23,034,400
2025-06-24	1.090	1.110	1.080	1.080	1.039	42,729,300

← NewerPage 6 of 6 · 336 trading days

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.