Malton Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	0.510	0.515	0.495	0.515	0.515	369,000
2021-11-25	0.505	0.515	0.505	0.515	0.515	184,000
2021-11-24	0.520	0.520	0.510	0.510	0.510	471,300
2021-11-23	0.515	0.520	0.515	0.520	0.520	248,800
2021-11-22	0.515	0.520	0.510	0.515	0.515	419,000
2021-11-19	0.515	0.520	0.510	0.515	0.515	257,600
2021-11-18	0.525	0.525	0.515	0.520	0.520	80,300
2021-11-17	0.525	0.525	0.510	0.520	0.520	371,700
2021-11-16	0.520	0.530	0.515	0.520	0.520	681,200
2021-11-15	0.515	0.520	0.515	0.520	0.520	253,900
2021-11-12	0.510	0.515	0.505	0.515	0.515	429,300
2021-11-11	0.505	0.515	0.500	0.515	0.515	379,800
2021-11-10	0.505	0.505	0.500	0.505	0.505	50,000
2021-11-09	0.505	0.510	0.490	0.505	0.505	873,300
2021-11-08	0.500	0.510	0.500	0.505	0.505	283,000
2021-11-05	0.510	0.510	0.500	0.505	0.505	278,000
2021-11-03	0.510	0.510	0.500	0.510	0.510	472,000
2021-11-02	0.495	0.510	0.490	0.510	0.510	689,700
2021-11-01	0.515	0.520	0.495	0.495	0.495	1,084,000
2021-10-29	0.520	0.520	0.515	0.520	0.520	289,500
2021-10-28	0.510	0.535	0.505	0.520	0.520	613,300
2021-10-27	0.510	0.510	0.495	0.510	0.510	967,400
2021-10-26	0.515	0.515	0.510	0.510	0.510	217,400
2021-10-25	0.520	0.520	0.510	0.515	0.515	187,300
2021-10-22	0.515	0.525	0.510	0.520	0.520	140,000
2021-10-21	0.525	0.530	0.510	0.520	0.520	1,105,100
2021-10-20	0.530	0.540	0.525	0.525	0.525	468,800
2021-10-18	0.520	0.535	0.520	0.530	0.530	1,182,400
2021-10-15	0.510	0.525	0.505	0.520	0.520	447,900
2021-10-14	0.520	0.520	0.505	0.510	0.510	398,500

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.