Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.410	0.410	0.400	0.405	0.405	412,300
2024-02-27	0.410	0.415	0.405	0.415	0.415	85,700
2024-02-26	0.415	0.415	0.405	0.410	0.410	1,283,300
2024-02-23	0.420	0.420	0.415	0.420	0.420	458,400
2024-02-22	0.420	0.425	0.420	0.425	0.425	142,200
2024-02-21	0.425	0.430	0.420	0.420	0.420	342,100
2024-02-20	0.425	0.430	0.425	0.430	0.430	362,100
2024-02-19	0.430	0.435	0.425	0.435	0.435	762,800
2024-02-16	0.425	0.430	0.425	0.430	0.430	615,800
2024-02-15	0.420	0.430	0.420	0.420	0.420	1,148,700
2024-02-14	0.420	0.425	0.415	0.420	0.420	252,100
2024-02-13	0.425	0.430	0.420	0.420	0.420	625,000
2024-02-09	0.420	0.425	0.420	0.420	0.420	366,800
2024-02-08	0.410	0.435	0.405	0.420	0.420	1,443,900
2024-02-07	0.405	0.410	0.405	0.410	0.410	726,000
2024-02-06	0.405	0.410	0.405	0.405	0.405	850,900
2024-02-05	0.410	0.420	0.400	0.405	0.405	1,606,800
2024-02-02	0.420	0.425	0.410	0.415	0.415	1,757,800
2024-01-31	0.430	0.440	0.415	0.420	0.420	3,281,800
2024-01-30	0.445	0.475	0.430	0.430	0.430	12,091,700
2024-01-29	0.415	0.455	0.415	0.450	0.450	10,550,500
2024-01-26	0.420	0.425	0.410	0.410	0.410	1,809,000
2024-01-24	0.410	0.415	0.410	0.415	0.415	774,500
2024-01-23	0.405	0.410	0.405	0.410	0.410	303,300
2024-01-22	0.405	0.420	0.405	0.410	0.410	1,128,400
2024-01-19	0.400	0.415	0.400	0.405	0.405	1,066,700
2024-01-18	0.405	0.410	0.395	0.400	0.400	669,900
2024-01-17	0.410	0.410	0.400	0.400	0.400	532,900
2024-01-16	0.415	0.425	0.405	0.405	0.405	1,564,000
2024-01-15	0.390	0.420	0.390	0.415	0.415	2,816,900
2024-01-12	0.390	0.395	0.390	0.395	0.395	115,200
2024-01-11	0.395	0.395	0.390	0.390	0.390	263,000
2024-01-10	0.395	0.400	0.390	0.395	0.395	330,800
2024-01-09	0.400	0.400	0.395	0.395	0.395	402,400
2024-01-08	0.395	0.410	0.395	0.400	0.400	784,000
2024-01-05	0.395	0.400	0.395	0.400	0.400	197,400
2024-01-04	0.395	0.405	0.395	0.400	0.400	588,200
2024-01-03	0.375	0.415	0.375	0.400	0.400	3,281,600
2024-01-02	0.375	0.380	0.370	0.380	0.380	626,300
2023-12-29	0.375	0.380	0.375	0.380	0.380	20,200
2023-12-28	0.375	0.380	0.375	0.375	0.375	60,100
2023-12-27	0.375	0.380	0.375	0.375	0.375	110,100
2023-12-26	0.375	0.380	0.375	0.375	0.375	152,500
2023-12-22	0.375	0.380	0.375	0.380	0.380	296,000
2023-12-21	0.375	0.380	0.375	0.375	0.375	364,900
2023-12-20	0.380	0.385	0.380	0.380	0.380	101,100
2023-12-19	0.380	0.385	0.380	0.380	0.380	267,300
2023-12-18	0.380	0.380	0.375	0.380	0.380	268,700
2023-12-15	0.380	0.390	0.380	0.380	0.380	356,800
2023-12-14	0.380	0.385	0.380	0.385	0.385	93,600
2023-12-13	0.380	0.385	0.380	0.385	0.385	72,100
2023-12-12	0.380	0.380	0.375	0.380	0.380	28,800
2023-12-11	0.380	0.385	0.375	0.375	0.375	245,600
2023-12-08	0.380	0.385	0.375	0.380	0.380	399,500
2023-12-07	0.380	0.385	0.370	0.385	0.385	580,900
2023-12-06	0.380	0.385	0.375	0.385	0.385	336,600
2023-12-05	0.380	0.385	0.380	0.380	0.380	245,300
2023-12-04	0.380	0.395	0.375	0.395	0.395	469,000
2023-12-01	0.380	0.385	0.375	0.385	0.385	274,900
2023-11-30	0.390	0.390	0.380	0.380	0.380	511,100

← NewerPage 12 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.