Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.405	0.405	0.400	0.405	0.405	155,100
2024-05-28	0.405	0.405	0.400	0.405	0.405	108,900
2024-05-27	0.405	0.405	0.400	0.400	0.400	45,700
2024-05-24	0.405	0.405	0.400	0.405	0.405	61,400
2024-05-23	0.405	0.405	0.400	0.400	0.400	1,366,100
2024-05-21	0.410	0.410	0.400	0.405	0.405	947,400
2024-05-20	0.405	0.415	0.405	0.415	0.415	430,700
2024-05-17	0.410	0.415	0.400	0.405	0.405	1,112,400
2024-05-16	0.405	0.410	0.405	0.410	0.410	268,800
2024-05-15	0.410	0.415	0.405	0.410	0.410	185,400
2024-05-14	0.405	0.415	0.405	0.410	0.410	493,300
2024-05-13	0.410	0.410	0.400	0.405	0.405	323,500
2024-05-10	0.400	0.410	0.400	0.410	0.410	1,173,200
2024-05-09	0.395	0.400	0.395	0.395	0.395	179,900
2024-05-08	0.400	0.400	0.395	0.400	0.400	173,100
2024-05-07	0.395	0.400	0.390	0.395	0.395	141,300
2024-05-06	0.395	0.400	0.395	0.395	0.395	27,800
2024-05-03	0.395	0.400	0.395	0.395	0.395	167,400
2024-05-02	0.395	0.400	0.395	0.395	0.395	69,700
2024-04-30	0.400	0.400	0.395	0.400	0.400	156,200
2024-04-29	0.400	0.400	0.395	0.395	0.395	82,400
2024-04-26	0.395	0.400	0.390	0.400	0.400	243,400
2024-04-25	0.390	0.395	0.390	0.390	0.390	76,800
2024-04-24	0.395	0.395	0.390	0.390	0.390	43,500
2024-04-23	0.390	0.395	0.390	0.390	0.390	105,900
2024-04-22	0.390	0.395	0.385	0.390	0.390	198,100
2024-04-19	0.390	0.390	0.390	0.390	0.390	53,000
2024-04-18	0.385	0.395	0.385	0.390	0.390	192,100
2024-04-17	0.390	0.395	0.385	0.395	0.395	209,100
2024-04-16	0.395	0.400	0.385	0.390	0.390	441,300
2024-04-15	0.395	0.400	0.395	0.400	0.400	110,900
2024-04-12	0.395	0.400	0.395	0.400	0.400	455,500
2024-04-09	0.400	0.400	0.395	0.395	0.395	187,200
2024-04-08	0.400	0.405	0.400	0.400	0.400	350,100
2024-04-05	0.400	0.405	0.400	0.405	0.405	281,800
2024-04-04	0.395	0.400	0.390	0.400	0.400	219,700
2024-04-03	0.410	0.410	0.390	0.395	0.395	1,112,400
2024-04-02	0.405	0.410	0.400	0.410	0.410	178,100
2024-04-01	0.410	0.415	0.405	0.405	0.405	293,800
2024-03-29	0.410	0.420	0.405	0.405	0.405	299,800
2024-03-27	0.415	0.420	0.405	0.410	0.410	347,000
2024-03-26	0.405	0.415	0.395	0.415	0.415	814,900
2024-03-25	0.410	0.410	0.400	0.405	0.405	116,000
2024-03-22	0.395	0.405	0.395	0.405	0.405	1,010,000
2024-03-21	0.385	0.395	0.385	0.395	0.395	432,500
2024-03-20	0.390	0.390	0.385	0.385	0.385	495,900
2024-03-19	0.390	0.390	0.385	0.390	0.390	911,800
2024-03-18	0.390	0.395	0.385	0.390	0.390	341,500
2024-03-15	0.390	0.395	0.385	0.390	0.390	387,800
2024-03-14	0.385	0.400	0.385	0.390	0.390	689,200
2024-03-13	0.390	0.395	0.390	0.395	0.395	107,800
2024-03-12	0.390	0.395	0.390	0.390	0.390	736,900
2024-03-11	0.395	0.400	0.390	0.395	0.395	481,300
2024-03-08	0.390	0.400	0.390	0.395	0.395	100,600
2024-03-07	0.395	0.400	0.390	0.390	0.390	805,500
2024-03-06	0.395	0.400	0.390	0.400	0.400	38,000
2024-03-05	0.395	0.400	0.385	0.400	0.400	73,300
2024-03-04	0.390	0.400	0.385	0.400	0.400	261,900
2024-03-01	0.390	0.390	0.385	0.390	0.390	438,800
2024-02-29	0.400	0.400	0.390	0.395	0.395	379,100

← NewerPage 11 of 21 · 1,229 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.