Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.440	0.445	0.415	0.435	0.435	482,000
2024-08-26	0.430	0.445	0.430	0.440	0.440	185,300
2024-08-23	0.445	0.445	0.425	0.430	0.430	518,500
2024-08-22	0.445	0.445	0.445	0.445	0.445	27,300
2024-08-21	0.440	0.450	0.440	0.450	0.450	56,700
2024-08-20	0.460	0.460	0.440	0.440	0.440	324,000
2024-08-19	0.465	0.465	0.450	0.455	0.455	95,000
2024-08-16	0.455	0.465	0.455	0.465	0.465	62,300
2024-08-15	0.465	0.465	0.455	0.455	0.455	662,900
2024-08-14	0.475	0.485	0.465	0.470	0.470	959,900
2024-08-13	0.475	0.475	0.465	0.470	0.470	502,400
2024-08-12	0.480	0.490	0.470	0.480	0.480	969,200
2024-08-09	0.450	0.480	0.450	0.475	0.475	679,800
2024-08-08	0.440	0.460	0.440	0.450	0.450	278,000
2024-08-07	0.455	0.470	0.445	0.450	0.450	430,600
2024-08-06	0.415	0.460	0.405	0.455	0.455	2,236,000
2024-08-05	0.455	0.460	0.410	0.420	0.420	2,127,900
2024-08-02	0.495	0.495	0.465	0.465	0.465	2,061,200
2024-08-01	0.510	0.515	0.495	0.495	0.495	1,718,500
2024-07-31	0.515	0.530	0.515	0.515	0.515	1,960,000
2024-07-30	0.525	0.530	0.510	0.515	0.515	2,077,300
2024-07-29	0.505	0.525	0.505	0.525	0.525	2,310,000
2024-07-26	0.505	0.505	0.500	0.505	0.505	850,100
2024-07-25	0.505	0.510	0.500	0.505	0.505	1,166,700
2024-07-24	0.515	0.520	0.505	0.515	0.515	751,100
2024-07-23	0.515	0.530	0.505	0.515	0.515	3,542,300
2024-07-22	0.510	0.515	0.490	0.515	0.515	2,916,500
2024-07-19	0.525	0.530	0.510	0.510	0.510	2,423,600
2024-07-18	0.520	0.530	0.510	0.530	0.530	3,559,900
2024-07-17	0.490	0.535	0.480	0.520	0.520	9,387,900
2024-07-16	0.480	0.495	0.480	0.490	0.490	3,726,000
2024-07-12	0.470	0.485	0.470	0.475	0.475	3,364,800
2024-07-11	0.460	0.475	0.460	0.465	0.465	2,968,300
2024-07-10	0.440	0.465	0.440	0.455	0.455	2,649,000
2024-07-09	0.450	0.455	0.435	0.440	0.440	2,142,900
2024-07-05	0.465	0.465	0.450	0.450	0.450	879,600
2024-07-04	0.465	0.465	0.455	0.465	0.465	1,870,100
2024-07-03	0.455	0.480	0.450	0.460	0.460	9,652,300
2024-07-02	0.425	0.445	0.425	0.445	0.445	2,443,400
2024-07-01	0.425	0.430	0.420	0.425	0.425	1,138,000
2024-06-28	0.420	0.435	0.420	0.425	0.425	2,223,900
2024-06-27	0.430	0.440	0.420	0.425	0.425	2,386,900
2024-06-26	0.420	0.435	0.420	0.430	0.430	1,691,700
2024-06-25	0.430	0.440	0.420	0.420	0.420	1,922,000
2024-06-24	0.445	0.445	0.430	0.435	0.435	2,132,100
2024-06-21	0.445	0.460	0.435	0.440	0.440	4,356,400
2024-06-20	0.450	0.450	0.435	0.435	0.435	2,522,000
2024-06-19	0.450	0.470	0.450	0.450	0.450	3,514,400
2024-06-18	0.480	0.480	0.450	0.460	0.460	3,155,200
2024-06-14	0.485	0.500	0.475	0.475	0.475	3,424,400
2024-06-13	0.470	0.500	0.465	0.485	0.485	8,385,600
2024-06-12	0.515	0.520	0.480	0.480	0.480	8,447,000
2024-06-11	0.515	0.525	0.505	0.515	0.515	8,548,600
2024-06-10	0.525	0.535	0.515	0.520	0.520	28,876,600
2024-06-07	0.515	0.530	0.505	0.525	0.525	16,618,301
2024-06-06	0.410	0.550	0.410	0.505	0.505	50,107,898
2024-06-05	0.400	0.415	0.400	0.410	0.410	764,200
2024-06-04	0.410	0.410	0.400	0.405	0.405	695,500
2024-05-31	0.415	0.415	0.405	0.415	0.415	644,700
2024-05-30	0.400	0.425	0.400	0.420	0.420	3,451,700

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-29	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.