Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.390	0.395	0.390	0.395	0.395	55,100
2023-11-28	0.390	0.395	0.385	0.395	0.395	156,000
2023-11-27	0.395	0.395	0.390	0.395	0.395	497,300
2023-11-24	0.395	0.400	0.395	0.400	0.400	170,100
2023-11-23	0.400	0.405	0.400	0.405	0.405	45,100
2023-11-22	0.405	0.405	0.395	0.395	0.395	92,100
2023-11-21	0.400	0.405	0.395	0.405	0.405	51,400
2023-11-20	0.400	0.405	0.395	0.405	0.405	117,200
2023-11-17	0.395	0.400	0.395	0.400	0.400	61,100
2023-11-16	0.395	0.400	0.395	0.400	0.400	67,300
2023-11-15	0.395	0.400	0.395	0.400	0.400	22,600
2023-11-14	0.395	0.400	0.395	0.400	0.400	60,100
2023-11-10	0.390	0.400	0.390	0.400	0.400	101,400
2023-11-09	0.395	0.395	0.390	0.390	0.390	451,600
2023-11-08	0.395	0.395	0.395	0.395	0.395	44,000
2023-11-07	0.395	0.400	0.395	0.395	0.395	148,000
2023-11-06	0.390	0.400	0.390	0.400	0.400	56,200
2023-11-03	0.390	0.395	0.390	0.395	0.395	38,100
2023-11-02	0.385	0.395	0.385	0.390	0.390	134,000
2023-11-01	0.390	0.390	0.385	0.390	0.390	107,700
2023-10-31	0.390	0.390	0.385	0.390	0.390	46,000
2023-10-30	0.385	0.395	0.385	0.395	0.395	63,000
2023-10-27	0.390	0.390	0.385	0.385	0.385	92,000
2023-10-25	0.390	0.395	0.390	0.395	0.395	41,200
2023-10-24	0.390	0.395	0.385	0.395	0.395	61,100
2023-10-23	0.390	0.390	0.385	0.390	0.390	1,442,600
2023-10-20	0.395	0.400	0.390	0.395	0.395	1,893,100
2023-10-19	0.395	0.400	0.390	0.400	0.400	284,300
2023-10-18	0.400	0.400	0.395	0.400	0.400	126,900
2023-10-17	0.400	0.405	0.400	0.400	0.400	114,500
2023-10-13	0.405	0.410	0.405	0.410	0.410	39,100
2023-10-12	0.405	0.410	0.405	0.410	0.410	128,000
2023-10-11	0.405	0.405	0.400	0.405	0.405	91,500
2023-10-10	0.410	0.410	0.400	0.410	0.410	249,300
2023-10-09	0.405	0.405	0.400	0.405	0.405	280,600
2023-10-06	0.405	0.410	0.400	0.410	0.410	264,000
2023-10-05	0.405	0.410	0.400	0.410	0.410	406,100
2023-10-04	0.405	0.410	0.400	0.405	0.405	415,000
2023-10-03	0.415	0.415	0.405	0.410	0.410	440,200
2023-10-02	0.415	0.415	0.405	0.415	0.415	311,300
2023-09-29	0.410	0.415	0.405	0.415	0.415	330,900
2023-09-27	0.410	0.415	0.410	0.415	0.415	499,200
2023-09-26	0.415	0.415	0.410	0.415	0.415	187,900
2023-09-25	0.410	0.425	0.410	0.420	0.420	428,700
2023-09-22	0.405	0.420	0.405	0.410	0.410	841,700
2023-09-21	0.415	0.415	0.405	0.410	0.410	494,100
2023-09-20	0.415	0.420	0.410	0.415	0.415	974,100
2023-09-19	0.405	0.415	0.405	0.410	0.410	608,500
2023-09-18	0.400	0.415	0.400	0.410	0.410	886,900
2023-09-15	0.400	0.410	0.400	0.405	0.405	753,300
2023-09-14	0.395	0.405	0.395	0.395	0.395	651,200
2023-09-13	0.395	0.400	0.390	0.395	0.395	823,400
2023-09-12	0.390	0.400	0.385	0.395	0.395	1,598,900
2023-09-11	0.400	0.405	0.385	0.390	0.390	2,573,500
2023-09-08	0.405	0.405	0.400	0.400	0.400	739,600
2023-09-07	0.410	0.410	0.400	0.400	0.400	917,200
2023-09-06	0.405	0.415	0.405	0.410	0.410	1,433,200
2023-09-05	0.415	0.415	0.400	0.410	0.410	2,155,900
2023-09-04	0.425	0.425	0.415	0.420	0.420	2,164,100
2023-09-01	0.430	0.430	0.415	0.425	0.425	6,010,700

← NewerPage 13 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.