Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.330	0.330	0.310	0.315	0.315	866,000
2026-02-04	0.340	0.340	0.330	0.330	0.330	112,600
2026-02-03	0.340	0.340	0.335	0.340	0.340	307,200
2026-01-30	0.345	0.345	0.335	0.340	0.340	214,400
2026-01-29	0.360	0.360	0.340	0.360	0.360	277,800
2026-01-28	0.395	0.395	0.365	0.365	0.365	697,900
2026-01-27	0.375	0.420	0.375	0.390	0.390	3,570,300
2026-01-26	0.340	0.385	0.340	0.375	0.375	1,257,200
2026-01-23	0.335	0.345	0.325	0.340	0.340	585,000
2026-01-22	0.305	0.340	0.305	0.335	0.335	575,200
2026-01-21	0.320	0.320	0.310	0.310	0.310	223,200
2026-01-20	0.320	0.330	0.315	0.320	0.320	232,800
2026-01-19	0.315	0.315	0.315	0.315	0.315	94,500
2026-01-16	0.320	0.320	0.315	0.315	0.315	24,000
2026-01-15	0.340	0.340	0.330	0.330	0.330	35,800
2026-01-14	0.315	0.350	0.315	0.350	0.350	173,900
2026-01-13	0.310	0.315	0.310	0.315	0.315	35,300
2026-01-12	0.315	0.320	0.310	0.320	0.320	36,400
2026-01-09	0.320	0.320	0.310	0.315	0.315	167,500
2026-01-08	0.320	0.325	0.320	0.325	0.325	14,400
2026-01-07	0.320	0.320	0.315	0.320	0.320	37,000
2026-01-06	0.320	0.325	0.310	0.320	0.320	103,700
2026-01-05	0.315	0.320	0.310	0.320	0.320	75,100
2026-01-02	0.310	0.315	0.310	0.315	0.315	36,700
2026-01-01	0.310	0.310	0.310	0.310	0.310	0
2025-12-31	0.310	0.315	0.310	0.310	0.310	59,800
2025-12-30	0.310	0.315	0.310	0.315	0.315	29,000
2025-12-29	0.325	0.325	0.300	0.305	0.305	246,400
2025-12-26	0.325	0.330	0.325	0.330	0.330	131,200
2025-12-25	0.330	0.330	0.330	0.330	0.330	0
2025-12-24	0.330	0.330	0.330	0.330	0.330	1,000
2025-12-23	0.335	0.335	0.330	0.330	0.330	34,000
2025-12-22	0.335	0.335	0.335	0.335	0.335	25,000
2025-12-19	0.335	0.340	0.335	0.340	0.340	24,100
2025-12-18	0.345	0.345	0.335	0.335	0.335	71,500
2025-12-17	0.340	0.350	0.340	0.345	0.345	4,900
2025-12-16	0.340	0.355	0.340	0.355	0.355	10,600
2025-12-15	0.335	0.355	0.335	0.355	0.355	86,700
2025-12-12	0.355	0.355	0.355	0.355	0.355	0
2025-12-11	0.340	0.355	0.340	0.355	0.355	9,100
2025-12-10	0.340	0.350	0.340	0.350	0.350	42,000
2025-12-09	0.345	0.345	0.340	0.340	0.340	33,600
2025-12-08	0.350	0.350	0.345	0.345	0.345	27,300
2025-12-05	0.355	0.360	0.345	0.360	0.360	66,800
2025-12-04	0.350	0.365	0.350	0.360	0.360	21,000
2025-12-03	0.355	0.360	0.350	0.350	0.350	31,400
2025-12-02	0.360	0.360	0.350	0.360	0.360	18,100
2025-12-01	0.345	0.360	0.345	0.355	0.355	8,000
2025-11-28	0.345	0.365	0.345	0.365	0.365	43,000
2025-11-27	0.360	0.360	0.360	0.360	0.360	4,300
2025-11-26	0.365	0.365	0.365	0.365	0.365	16,400
2025-11-25	0.360	0.370	0.360	0.370	0.370	26,000
2025-11-24	0.360	0.360	0.345	0.345	0.345	19,300
2025-11-21	0.340	0.360	0.340	0.360	0.360	64,500
2025-11-20	0.360	0.370	0.355	0.365	0.365	29,300
2025-11-19	0.370	0.375	0.360	0.365	0.365	27,300
2025-11-18	0.375	0.375	0.370	0.370	0.370	18,100
2025-11-17	0.370	0.375	0.370	0.375	0.375	39,900
2025-11-14	0.380	0.380	0.370	0.370	0.370	138,900
2025-11-13	0.375	0.390	0.370	0.375	0.375	81,000

← NewerPage 4 of 5 · 257 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.