Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.380	0.380	0.370	0.375	0.375	255,200
2025-11-11	0.370	0.390	0.370	0.380	0.380	127,000
2025-11-10	0.375	0.375	0.375	0.375	0.375	0
2025-11-07	0.385	0.390	0.375	0.375	0.375	75,000
2025-11-06	0.375	0.390	0.375	0.390	0.390	65,000
2025-11-05	0.370	0.375	0.365	0.370	0.370	134,800
2025-11-04	0.390	0.390	0.375	0.375	0.375	58,600
2025-11-03	0.375	0.390	0.375	0.390	0.390	200,400
2025-10-31	0.385	0.385	0.375	0.375	0.375	67,000
2025-10-30	0.380	0.390	0.375	0.385	0.385	132,000
2025-10-29	0.375	0.390	0.375	0.390	0.390	221,600
2025-10-28	0.385	0.385	0.370	0.375	0.375	201,200
2025-10-27	0.375	0.395	0.375	0.390	0.390	487,400
2025-10-24	0.380	0.380	0.375	0.375	0.375	33,000
2025-10-23	0.385	0.385	0.385	0.385	0.385	1,000
2025-10-22	0.375	0.390	0.375	0.390	0.390	56,900
2025-10-21	0.375	0.390	0.375	0.390	0.390	279,400
2025-10-17	0.385	0.385	0.380	0.385	0.385	364,000
2025-10-16	0.355	0.390	0.355	0.390	0.390	1,116,600
2025-10-15	0.350	0.355	0.350	0.355	0.355	48,600
2025-10-14	0.335	0.365	0.335	0.350	0.350	131,100
2025-10-13	0.365	0.365	0.350	0.350	0.350	125,000
2025-10-10	0.365	0.370	0.365	0.370	0.370	82,200
2025-10-09	0.375	0.375	0.365	0.365	0.365	245,000
2025-10-08	0.375	0.375	0.375	0.375	0.375	461,600
2025-10-07	0.380	0.380	0.370	0.375	0.375	358,100
2025-10-06	0.395	0.395	0.380	0.385	0.385	293,200
2025-10-03	0.380	0.390	0.380	0.385	0.385	622,200
2025-10-02	0.385	0.395	0.380	0.380	0.380	411,900
2025-10-01	0.380	0.380	0.375	0.380	0.380	583,100
2025-09-30	0.380	0.385	0.370	0.380	0.380	868,500
2025-09-29	0.360	0.385	0.350	0.380	0.380	1,993,600
2025-09-26	0.320	0.365	0.320	0.340	0.340	1,950,900
2025-09-25	0.330	0.330	0.310	0.320	0.320	130,900
2025-09-24	0.295	0.330	0.295	0.330	0.330	1,337,500
2025-09-23	0.290	0.295	0.290	0.295	0.295	85,600
2025-09-22	0.290	0.290	0.290	0.290	0.290	118,500
2025-09-19	0.285	0.290	0.280	0.285	0.285	112,800
2025-09-18	0.290	0.295	0.285	0.285	0.285	334,600
2025-09-17	0.285	0.295	0.285	0.290	0.290	210,100
2025-09-16	0.290	0.290	0.290	0.290	0.290	0
2025-09-15	0.290	0.290	0.290	0.290	0.290	0
2025-09-12	0.285	0.290	0.280	0.290	0.290	290,400
2025-09-11	0.280	0.285	0.280	0.285	0.285	85,800
2025-09-10	0.275	0.285	0.275	0.285	0.285	336,100
2025-09-09	0.285	0.285	0.260	0.280	0.280	1,126,800
2025-09-08	0.280	0.285	0.280	0.285	0.285	483,100
2025-09-05	0.275	0.275	0.275	0.275	0.275	0
2025-09-04	0.275	0.275	0.270	0.275	0.275	396,200
2025-09-03	0.280	0.280	0.270	0.275	0.275	877,300
2025-09-02	0.295	0.295	0.280	0.280	0.280	719,100
2025-09-01	0.300	0.300	0.300	0.300	0.300	0
2025-08-29	0.305	0.305	0.295	0.300	0.300	841,200
2025-08-28	0.305	0.310	0.300	0.310	0.310	281,000
2025-08-27	0.300	0.305	0.300	0.305	0.305	240,000
2025-08-26	0.305	0.305	0.300	0.305	0.305	54,200
2025-08-25	0.305	0.305	0.300	0.305	0.305	94,200
2025-08-22	0.310	0.310	0.305	0.305	0.305	593,400
2025-08-21	0.310	0.315	0.310	0.315	0.315	521,000
2025-08-20	0.310	0.315	0.305	0.315	0.315	453,000

← NewerPage 5 of 21 · 1,225 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.