Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.380	0.385	0.370	0.385	0.385	69,300
2023-03-02	0.380	0.385	0.380	0.385	0.385	26,100
2023-03-01	0.385	0.385	0.370	0.385	0.385	256,100
2023-02-28	0.390	0.395	0.385	0.390	0.390	149,400
2023-02-27	0.400	0.400	0.395	0.400	0.400	60,100
2023-02-24	0.400	0.400	0.390	0.400	0.400	76,100
2023-02-23	0.395	0.405	0.395	0.400	0.400	68,000
2023-02-22	0.400	0.400	0.390	0.400	0.400	92,800
2023-02-21	0.400	0.410	0.400	0.410	0.410	60,000
2023-02-20	0.400	0.400	0.395	0.400	0.400	85,100
2023-02-17	0.400	0.400	0.400	0.400	0.400	37,000
2023-02-16	0.410	0.410	0.400	0.400	0.400	112,900
2023-02-15	0.410	0.410	0.400	0.410	0.410	121,000
2023-02-14	0.390	0.415	0.390	0.405	0.405	463,800
2023-02-13	0.390	0.390	0.385	0.390	0.390	216,000
2023-02-10	0.390	0.395	0.390	0.395	0.395	219,600
2023-02-09	0.400	0.400	0.390	0.395	0.395	144,800
2023-02-08	0.395	0.400	0.390	0.395	0.395	439,000
2023-02-07	0.405	0.405	0.395	0.400	0.400	402,800
2023-02-03	0.410	0.410	0.405	0.405	0.405	168,600
2023-02-02	0.395	0.410	0.395	0.410	0.410	565,800
2023-01-31	0.400	0.400	0.395	0.395	0.395	67,000
2023-01-30	0.395	0.400	0.395	0.400	0.400	46,000
2023-01-27	0.395	0.400	0.395	0.395	0.395	515,800
2023-01-26	0.395	0.395	0.395	0.395	0.395	101,500
2023-01-25	0.395	0.400	0.390	0.395	0.395	190,500
2023-01-20	0.395	0.395	0.390	0.395	0.395	51,000
2023-01-18	0.390	0.395	0.390	0.395	0.395	45,200
2023-01-17	0.390	0.395	0.390	0.395	0.395	283,300
2023-01-16	0.390	0.395	0.390	0.395	0.395	105,200
2023-01-13	0.395	0.395	0.395	0.395	0.395	86,800
2023-01-12	0.390	0.395	0.390	0.395	0.395	388,500
2023-01-11	0.395	0.400	0.395	0.395	0.395	729,900
2023-01-10	0.400	0.400	0.395	0.395	0.395	96,900
2023-01-09	0.395	0.400	0.395	0.395	0.395	102,000
2023-01-06	0.390	0.395	0.390	0.390	0.390	114,400
2023-01-05	0.390	0.395	0.390	0.395	0.395	16,500
2023-01-04	0.395	0.395	0.395	0.395	0.395	106,000
2023-01-03	0.385	0.400	0.385	0.400	0.400	179,600
2022-12-30	0.390	0.395	0.390	0.395	0.395	115,200
2022-12-29	0.395	0.395	0.390	0.390	0.390	284,900
2022-12-28	0.395	0.400	0.395	0.400	0.400	164,600
2022-12-27	0.390	0.400	0.390	0.400	0.400	178,500
2022-12-23	0.395	0.400	0.395	0.395	0.395	271,600
2022-12-22	0.400	0.400	0.400	0.400	0.400	129,800
2022-12-21	0.405	0.405	0.405	0.405	0.405	90,300
2022-12-20	0.400	0.415	0.400	0.415	0.415	87,100
2022-12-19	0.400	0.415	0.395	0.415	0.415	817,000
2022-12-16	0.400	0.405	0.400	0.405	0.405	207,900
2022-12-15	0.400	0.405	0.400	0.400	0.400	383,200
2022-12-14	0.400	0.410	0.400	0.410	0.410	246,900
2022-12-13	0.395	0.405	0.395	0.405	0.405	280,900
2022-12-12	0.405	0.405	0.400	0.400	0.400	321,000
2022-12-09	0.410	0.415	0.405	0.415	0.415	132,000
2022-12-08	0.400	0.425	0.400	0.425	0.425	113,000
2022-12-07	0.400	0.405	0.395	0.405	0.405	454,500
2022-12-06	0.405	0.405	0.405	0.405	0.405	27,000
2022-12-05	0.405	0.405	0.400	0.400	0.400	307,000
2022-12-02	0.405	0.410	0.405	0.405	0.405	75,200
2022-12-01	0.410	0.420	0.405	0.415	0.415	276,300

← NewerPage 16 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.