Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.460	0.460	0.445	0.455	0.455	1,998,400
2023-08-29	0.450	0.470	0.445	0.460	0.460	4,552,300
2023-08-28	0.425	0.455	0.420	0.445	0.445	6,228,700
2023-08-25	0.410	0.425	0.410	0.425	0.425	1,233,000
2023-08-24	0.420	0.425	0.410	0.410	0.410	1,245,600
2023-08-23	0.420	0.430	0.415	0.425	0.425	1,114,500
2023-08-22	0.420	0.420	0.415	0.420	0.420	950,800
2023-08-21	0.425	0.425	0.415	0.420	0.420	1,539,200
2023-08-18	0.430	0.430	0.425	0.425	0.425	1,003,300
2023-08-17	0.425	0.450	0.425	0.430	0.430	7,539,300
2023-08-16	0.430	0.430	0.420	0.425	0.425	2,152,300
2023-08-15	0.415	0.440	0.415	0.430	0.430	3,540,900
2023-08-14	0.405	0.425	0.405	0.415	0.415	3,113,100
2023-08-11	0.400	0.405	0.400	0.405	0.405	666,500
2023-08-10	0.405	0.405	0.400	0.405	0.405	1,199,800
2023-08-09	0.400	0.405	0.400	0.405	0.405	589,600
2023-08-08	0.400	0.405	0.400	0.405	0.405	591,700
2023-08-07	0.405	0.405	0.400	0.405	0.405	179,200
2023-08-04	0.400	0.405	0.400	0.400	0.400	236,300
2023-08-03	0.400	0.405	0.400	0.400	0.400	333,500
2023-08-02	0.400	0.405	0.400	0.400	0.400	312,700
2023-08-01	0.405	0.405	0.400	0.400	0.400	556,900
2023-07-31	0.415	0.415	0.410	0.410	0.410	752,600
2023-07-28	0.410	0.415	0.410	0.415	0.415	165,400
2023-07-27	0.415	0.425	0.405	0.415	0.415	1,770,300
2023-07-26	0.410	0.420	0.410	0.415	0.415	855,300
2023-07-25	0.405	0.415	0.405	0.410	0.410	450,100
2023-07-24	0.415	0.425	0.410	0.410	0.410	629,000
2023-07-21	0.420	0.420	0.415	0.415	0.415	225,100
2023-07-20	0.425	0.435	0.415	0.425	0.425	731,500
2023-07-18	0.400	0.435	0.400	0.430	0.430	1,111,200
2023-07-17	0.400	0.410	0.400	0.405	0.405	322,800
2023-07-14	0.395	0.405	0.395	0.400	0.400	535,000
2023-07-13	0.405	0.405	0.395	0.405	0.405	509,100
2023-07-12	0.395	0.405	0.390	0.405	0.405	301,800
2023-07-11	0.400	0.405	0.400	0.405	0.405	39,100
2023-07-10	0.395	0.410	0.395	0.410	0.410	59,500
2023-07-07	0.400	0.405	0.400	0.400	0.400	196,100
2023-07-06	0.395	0.405	0.395	0.405	0.405	177,300
2023-07-05	0.395	0.400	0.390	0.400	0.400	341,500
2023-07-04	0.395	0.395	0.390	0.395	0.395	58,100
2023-07-03	0.390	0.400	0.385	0.390	0.390	265,400
2023-06-30	0.400	0.405	0.390	0.395	0.395	44,100
2023-06-28	0.385	0.405	0.385	0.405	0.405	124,000
2023-06-27	0.385	0.390	0.385	0.385	0.385	60,100
2023-06-26	0.390	0.390	0.385	0.385	0.385	171,000
2023-06-23	0.390	0.390	0.390	0.390	0.390	100,000
2023-06-22	0.385	0.400	0.385	0.400	0.400	136,500
2023-06-21	0.390	0.390	0.380	0.385	0.385	1,249,200
2023-06-20	0.400	0.405	0.395	0.395	0.395	185,100
2023-06-19	0.410	0.410	0.395	0.410	0.410	2,700
2023-06-16	0.395	0.410	0.395	0.410	0.410	64,000
2023-06-15	0.395	0.400	0.395	0.400	0.400	182,800
2023-06-14	0.400	0.405	0.400	0.405	0.405	26,400
2023-06-13	0.410	0.410	0.400	0.400	0.400	174,500
2023-06-12	0.410	0.415	0.410	0.410	0.410	124,700
2023-06-09	0.410	0.415	0.405	0.415	0.415	61,600
2023-06-08	0.410	0.410	0.410	0.410	0.410	64,500
2023-06-07	0.405	0.415	0.400	0.415	0.415	63,400
2023-06-06	0.405	0.410	0.400	0.405	0.405	132,700

← NewerPage 14 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.