Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.425	0.425	0.410	0.425	0.425	1,400
2022-05-24	0.420	0.420	0.415	0.415	0.415	70,100
2022-05-23	0.415	0.420	0.415	0.420	0.420	62,100
2022-05-20	0.415	0.420	0.415	0.415	0.415	30,100
2022-05-19	0.410	0.420	0.410	0.420	0.420	63,400
2022-05-18	0.425	0.425	0.410	0.415	0.415	105,800
2022-05-17	0.425	0.425	0.415	0.420	0.420	61,100
2022-05-13	0.415	0.425	0.415	0.425	0.425	119,100
2022-05-12	0.410	0.420	0.410	0.420	0.420	47,100
2022-05-11	0.425	0.425	0.415	0.415	0.415	52,100
2022-05-10	0.425	0.425	0.415	0.420	0.420	329,700
2022-05-09	0.440	0.440	0.420	0.435	0.435	35,200
2022-05-06	0.425	0.445	0.420	0.425	0.425	104,300
2022-05-05	0.440	0.440	0.430	0.430	0.430	77,200
2022-04-29	0.430	0.450	0.430	0.450	0.450	9,000
2022-04-28	0.430	0.430	0.425	0.430	0.430	43,800
2022-04-27	0.430	0.450	0.425	0.440	0.440	73,500
2022-04-26	0.435	0.435	0.435	0.435	0.435	12,000
2022-04-25	0.435	0.440	0.435	0.435	0.435	63,900
2022-04-22	0.445	0.450	0.435	0.450	0.450	83,600
2022-04-21	0.445	0.450	0.445	0.450	0.450	20,200
2022-04-20	0.445	0.450	0.440	0.450	0.450	9,000
2022-04-18	0.440	0.460	0.440	0.460	0.460	4,000
2022-04-15	0.440	0.475	0.440	0.455	0.455	352,800
2022-04-14	0.440	0.440	0.440	0.440	0.440	38,200
2022-04-13	0.440	0.445	0.435	0.440	0.440	87,800
2022-04-12	0.440	0.440	0.435	0.440	0.440	80,700
2022-04-11	0.445	0.445	0.440	0.440	0.440	24,700
2022-04-08	0.445	0.450	0.440	0.445	0.445	60,200
2022-04-07	0.450	0.450	0.440	0.445	0.445	81,700
2022-04-06	0.440	0.450	0.435	0.445	0.445	167,500
2022-04-05	0.445	0.445	0.440	0.445	0.445	77,000
2022-04-04	0.440	0.445	0.440	0.440	0.440	183,700
2022-04-01	0.430	0.445	0.430	0.440	0.440	169,000
2022-03-31	0.430	0.435	0.425	0.430	0.430	182,000
2022-03-30	0.430	0.435	0.430	0.430	0.430	23,100
2022-03-29	0.430	0.435	0.425	0.430	0.430	125,200
2022-03-28	0.435	0.440	0.430	0.435	0.435	25,900
2022-03-25	0.440	0.440	0.430	0.430	0.430	233,100
2022-03-24	0.435	0.445	0.430	0.440	0.440	164,700
2022-03-23	0.435	0.435	0.435	0.435	0.435	9,600
2022-03-22	0.430	0.435	0.425	0.435	0.435	82,600
2022-03-21	0.425	0.430	0.425	0.430	0.430	103,300
2022-03-18	0.425	0.425	0.420	0.425	0.425	74,500
2022-03-17	0.430	0.435	0.420	0.420	0.420	343,700
2022-03-16	0.425	0.430	0.425	0.430	0.430	335,900
2022-03-15	0.445	0.445	0.410	0.435	0.435	547,100
2022-03-14	0.430	0.435	0.425	0.430	0.430	102,200
2022-03-11	0.445	0.445	0.420	0.435	0.435	47,100
2022-03-10	0.420	0.445	0.420	0.445	0.445	102,500
2022-03-09	0.415	0.420	0.410	0.420	0.420	138,600
2022-03-08	0.425	0.425	0.410	0.410	0.410	396,500
2022-03-07	0.445	0.445	0.425	0.430	0.430	406,300
2022-03-04	0.445	0.445	0.435	0.440	0.440	188,500
2022-03-03	0.450	0.450	0.430	0.445	0.445	427,500
2022-03-02	0.455	0.455	0.445	0.445	0.445	152,400
2022-03-01	0.450	0.455	0.445	0.450	0.450	261,000
2022-02-28	0.460	0.460	0.440	0.440	0.440	448,500
2022-02-25	0.455	0.460	0.455	0.460	0.460	68,200
2022-02-24	0.465	0.465	0.445	0.455	0.455	565,200

← NewerPage 19 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.