Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.410	0.410	0.405	0.410	0.410	26,800
2023-06-01	0.395	0.410	0.395	0.410	0.410	113,900
2023-05-31	0.405	0.405	0.395	0.395	0.395	284,900
2023-05-30	0.400	0.410	0.400	0.400	0.400	75,400
2023-05-29	0.405	0.410	0.405	0.410	0.410	44,700
2023-05-26	0.410	0.410	0.405	0.410	0.410	35,100
2023-05-25	0.400	0.410	0.400	0.410	0.410	65,000
2023-05-24	0.400	0.410	0.400	0.410	0.410	67,100
2023-05-23	0.410	0.410	0.405	0.410	0.410	96,400
2023-05-22	0.410	0.420	0.410	0.410	0.410	3,000
2023-05-19	0.415	0.420	0.415	0.420	0.420	5,100
2023-05-18	0.410	0.420	0.410	0.415	0.415	30,500
2023-05-17	0.410	0.420	0.405	0.415	0.415	115,900
2023-05-16	0.420	0.420	0.410	0.420	0.420	66,000
2023-05-15	0.410	0.415	0.410	0.410	0.410	106,600
2023-05-12	0.415	0.420	0.410	0.410	0.410	160,600
2023-05-11	0.420	0.425	0.410	0.425	0.425	144,100
2023-05-10	0.420	0.425	0.415	0.420	0.420	62,100
2023-05-09	0.425	0.425	0.410	0.420	0.420	324,000
2023-05-08	0.415	0.425	0.415	0.425	0.425	82,000
2023-05-05	0.415	0.420	0.415	0.420	0.420	29,000
2023-05-03	0.420	0.420	0.415	0.420	0.420	30,100
2023-05-02	0.420	0.425	0.420	0.425	0.425	34,500
2023-04-28	0.425	0.425	0.425	0.425	0.425	700
2023-04-27	0.415	0.415	0.415	0.415	0.415	68,700
2023-04-26	0.415	0.430	0.415	0.430	0.430	77,800
2023-04-25	0.425	0.430	0.420	0.430	0.430	39,400
2023-04-20	0.425	0.430	0.420	0.430	0.430	113,100
2023-04-19	0.430	0.435	0.425	0.430	0.430	305,000
2023-04-18	0.440	0.455	0.430	0.430	0.430	526,400
2023-04-17	0.455	0.455	0.440	0.445	0.445	171,000
2023-04-14	0.450	0.455	0.435	0.455	0.455	233,400
2023-04-13	0.455	0.455	0.445	0.450	0.450	389,300
2023-04-12	0.460	0.460	0.450	0.460	0.460	332,700
2023-04-11	0.450	0.465	0.445	0.460	0.460	1,068,000
2023-04-10	0.430	0.455	0.430	0.450	0.450	1,606,600
2023-04-07	0.415	0.425	0.415	0.425	0.425	712,600
2023-04-06	0.430	0.430	0.415	0.420	0.420	700,500
2023-04-05	0.420	0.435	0.420	0.430	0.430	1,077,100
2023-04-04	0.410	0.425	0.410	0.420	0.420	1,396,900
2023-04-03	0.395	0.415	0.395	0.405	0.405	430,100
2023-03-31	0.395	0.400	0.395	0.395	0.395	42,100
2023-03-30	0.395	0.400	0.395	0.400	0.400	34,100
2023-03-29	0.400	0.400	0.400	0.400	0.400	176,000
2023-03-28	0.395	0.400	0.385	0.400	0.400	148,200
2023-03-27	0.395	0.395	0.390	0.390	0.390	63,900
2023-03-24	0.385	0.395	0.385	0.395	0.395	81,200
2023-03-23	0.395	0.395	0.385	0.385	0.385	105,000
2023-03-21	0.380	0.395	0.380	0.395	0.395	35,700
2023-03-20	0.385	0.385	0.385	0.385	0.385	364,900
2023-03-17	0.390	0.395	0.390	0.395	0.395	80,100
2023-03-16	0.385	0.390	0.380	0.390	0.390	139,700
2023-03-15	0.390	0.390	0.385	0.390	0.390	82,100
2023-03-14	0.380	0.390	0.380	0.385	0.385	122,300
2023-03-13	0.390	0.395	0.385	0.395	0.395	50,700
2023-03-10	0.395	0.395	0.390	0.390	0.390	62,800
2023-03-09	0.390	0.400	0.390	0.400	0.400	43,600
2023-03-08	0.390	0.400	0.390	0.395	0.395	144,600
2023-03-07	0.385	0.395	0.385	0.395	0.395	22,600
2023-03-06	0.385	0.400	0.385	0.400	0.400	198,500

← NewerPage 15 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.