Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.405	0.410	0.400	0.410	0.410	394,700
2022-11-29	0.410	0.425	0.405	0.415	0.415	175,100
2022-11-25	0.420	0.420	0.405	0.415	0.415	334,900
2022-11-24	0.420	0.430	0.415	0.420	0.420	940,200
2022-11-23	0.430	0.430	0.410	0.410	0.410	1,397,500
2022-11-22	0.395	0.395	0.390	0.395	0.395	130,200
2022-11-21	0.385	0.395	0.385	0.395	0.395	500
2022-11-17	0.390	0.395	0.390	0.390	0.390	297,700
2022-11-16	0.385	0.395	0.385	0.390	0.390	147,900
2022-11-15	0.385	0.400	0.385	0.400	0.400	380,100
2022-11-14	0.390	0.390	0.390	0.390	0.390	134,000
2022-11-11	0.385	0.390	0.380	0.390	0.390	147,700
2022-11-10	0.385	0.385	0.385	0.385	0.385	20,000
2022-11-08	0.385	0.395	0.385	0.395	0.395	16,100
2022-11-07	0.400	0.400	0.400	0.400	0.400	22,100
2022-11-04	0.380	0.400	0.380	0.400	0.400	385,900
2022-11-03	0.380	0.380	0.380	0.380	0.380	240,000
2022-11-02	0.380	0.385	0.375	0.385	0.385	166,500
2022-11-01	0.375	0.375	0.375	0.375	0.375	124,000
2022-10-31	0.380	0.385	0.375	0.375	0.375	369,000
2022-10-28	0.375	0.390	0.370	0.390	0.390	405,600
2022-10-27	0.380	0.385	0.370	0.385	0.385	146,800
2022-10-26	0.380	0.385	0.370	0.385	0.385	75,700
2022-10-25	0.375	0.385	0.375	0.385	0.385	260,100
2022-10-21	0.360	0.370	0.360	0.365	0.365	102,200
2022-10-20	0.355	0.365	0.350	0.360	0.360	275,900
2022-10-19	0.345	0.385	0.345	0.385	0.385	215,200
2022-10-18	0.365	0.365	0.335	0.345	0.345	1,002,500
2022-10-17	0.360	0.365	0.350	0.350	0.350	837,900
2022-10-14	0.365	0.365	0.365	0.365	0.365	87,000
2022-10-13	0.370	0.385	0.350	0.385	0.385	784,400
2022-10-12	0.370	0.375	0.370	0.375	0.375	47,200
2022-10-11	0.385	0.385	0.370	0.375	0.375	68,300
2022-10-07	0.390	0.390	0.375	0.375	0.375	371,200
2022-10-05	0.390	0.400	0.385	0.400	0.400	122,700
2022-10-04	0.390	0.395	0.380	0.395	0.395	50,300
2022-10-03	0.375	0.395	0.375	0.395	0.395	15,800
2022-09-30	0.375	0.400	0.370	0.400	0.400	52,400
2022-09-29	0.370	0.375	0.370	0.370	0.370	65,900
2022-09-28	0.375	0.380	0.370	0.380	0.380	166,000
2022-09-27	0.380	0.380	0.375	0.380	0.380	96,100
2022-09-26	0.385	0.390	0.380	0.390	0.390	98,900
2022-09-23	0.390	0.390	0.390	0.390	0.390	20,100
2022-09-22	0.385	0.400	0.385	0.400	0.400	5,100
2022-09-21	0.390	0.395	0.385	0.395	0.395	20,600
2022-09-20	0.400	0.400	0.390	0.390	0.390	297,700
2022-09-19	0.405	0.410	0.400	0.400	0.400	64,100
2022-09-14	0.395	0.415	0.395	0.415	0.415	89,800
2022-09-13	0.400	0.400	0.395	0.400	0.400	70,300
2022-09-12	0.405	0.405	0.400	0.405	0.405	24,500
2022-09-09	0.400	0.410	0.400	0.410	0.410	40,200
2022-09-08	0.405	0.410	0.395	0.405	0.405	18,600
2022-09-07	0.415	0.415	0.405	0.405	0.405	14,500
2022-09-06	0.415	0.415	0.390	0.415	0.415	92,200
2022-09-05	0.410	0.415	0.405	0.415	0.415	22,000
2022-09-02	0.395	0.420	0.395	0.410	0.410	160,300
2022-09-01	0.395	0.440	0.395	0.410	0.410	579,900
2022-08-30	0.385	0.390	0.385	0.390	0.390	47,200
2022-08-29	0.390	0.390	0.380	0.390	0.390	32,100
2022-08-25	0.380	0.390	0.380	0.390	0.390	6,200

← NewerPage 17 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.