Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.375	0.390	0.375	0.390	0.390	2,200
2022-08-23	0.380	0.390	0.380	0.390	0.390	3,000
2022-08-22	0.380	0.380	0.380	0.380	0.380	49,300
2022-08-19	0.380	0.385	0.380	0.385	0.385	9,500
2022-08-18	0.380	0.380	0.375	0.380	0.380	48,400
2022-08-17	0.380	0.390	0.375	0.385	0.385	14,300
2022-08-16	0.375	0.380	0.375	0.380	0.380	30,500
2022-08-15	0.380	0.390	0.380	0.390	0.390	5,200
2022-08-12	0.380	0.390	0.375	0.390	0.390	30,300
2022-08-10	0.380	0.385	0.380	0.385	0.385	40,100
2022-08-09	0.380	0.390	0.380	0.390	0.390	47,800
2022-08-08	0.380	0.385	0.380	0.385	0.385	11,200
2022-08-05	0.380	0.390	0.380	0.390	0.390	10,100
2022-08-04	0.380	0.385	0.380	0.385	0.385	6,500
2022-08-03	0.380	0.385	0.380	0.380	0.380	45,300
2022-08-02	0.385	0.390	0.385	0.390	0.390	12,100
2022-08-01	0.385	0.390	0.385	0.390	0.390	56,300
2022-07-29	0.375	0.390	0.370	0.380	0.380	120,100
2022-07-28	0.375	0.385	0.375	0.380	0.380	196,100
2022-07-27	0.375	0.390	0.370	0.390	0.390	134,500
2022-07-26	0.375	0.385	0.375	0.380	0.380	135,700
2022-07-25	0.380	0.380	0.375	0.380	0.380	31,500
2022-07-22	0.390	0.390	0.390	0.390	0.390	700
2022-07-21	0.385	0.390	0.385	0.390	0.390	3,100
2022-07-20	0.380	0.390	0.375	0.390	0.390	140,200
2022-07-19	0.380	0.390	0.375	0.375	0.375	12,500
2022-07-18	0.370	0.390	0.370	0.375	0.375	56,700
2022-07-15	0.390	0.395	0.380	0.390	0.390	71,300
2022-07-14	0.390	0.395	0.390	0.395	0.395	800
2022-07-12	0.375	0.395	0.365	0.395	0.395	56,600
2022-07-08	0.380	0.395	0.380	0.385	0.385	36,100
2022-07-07	0.395	0.400	0.395	0.395	0.395	1,300
2022-07-06	0.380	0.395	0.375	0.395	0.395	234,600
2022-07-05	0.380	0.380	0.380	0.380	0.380	3,000
2022-07-04	0.395	0.400	0.395	0.400	0.400	300
2022-07-01	0.400	0.400	0.400	0.400	0.400	100
2022-06-30	0.390	0.390	0.385	0.390	0.390	121,300
2022-06-29	0.390	0.400	0.390	0.400	0.400	41,300
2022-06-28	0.390	0.405	0.390	0.400	0.400	15,000
2022-06-27	0.390	0.400	0.390	0.400	0.400	15,200
2022-06-24	0.400	0.405	0.400	0.405	0.405	5,800
2022-06-23	0.395	0.400	0.390	0.400	0.400	11,200
2022-06-22	0.395	0.410	0.395	0.410	0.410	7,500
2022-06-21	0.395	0.410	0.395	0.410	0.410	64,400
2022-06-20	0.410	0.410	0.390	0.395	0.395	309,800
2022-06-17	0.410	0.415	0.410	0.415	0.415	127,300
2022-06-16	0.415	0.415	0.410	0.415	0.415	38,300
2022-06-15	0.410	0.415	0.410	0.415	0.415	57,200
2022-06-14	0.415	0.415	0.415	0.415	0.415	90,000
2022-06-13	0.430	0.430	0.410	0.420	0.420	55,700
2022-06-10	0.435	0.435	0.435	0.435	0.435	100
2022-06-09	0.430	0.435	0.410	0.430	0.430	54,300
2022-06-08	0.415	0.455	0.415	0.420	0.420	512,700
2022-06-07	0.420	0.420	0.410	0.415	0.415	234,400
2022-06-03	0.420	0.425	0.415	0.425	0.425	31,200
2022-06-02	0.420	0.425	0.420	0.425	0.425	83,800
2022-06-01	0.410	0.425	0.410	0.425	0.425	157,400
2022-05-31	0.410	0.420	0.405	0.410	0.410	271,600
2022-05-30	0.410	0.415	0.410	0.415	0.415	25,200
2022-05-26	0.410	0.425	0.410	0.425	0.425	7,000

← NewerPage 18 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.