Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.315	0.315	0.305	0.315	0.315	370,800
2025-08-18	0.315	0.315	0.315	0.315	0.315	60,500
2025-08-15	0.320	0.320	0.315	0.320	0.320	64,300
2025-08-14	0.320	0.320	0.315	0.320	0.320	242,000
2025-08-13	0.320	0.325	0.320	0.320	0.320	203,400
2025-08-12	0.325	0.325	0.320	0.325	0.325	173,000
2025-08-11	0.320	0.325	0.315	0.325	0.325	258,000
2025-08-08	0.325	0.325	0.315	0.325	0.325	170,000
2025-08-07	0.325	0.325	0.325	0.325	0.325	168,700
2025-08-06	0.330	0.335	0.330	0.335	0.335	226,100
2025-08-05	0.335	0.335	0.330	0.330	0.330	120,400
2025-08-04	0.335	0.335	0.335	0.335	0.335	472,400
2025-08-01	0.330	0.340	0.330	0.335	0.335	558,400
2025-07-31	0.335	0.335	0.335	0.335	0.335	40,000
2025-07-30	0.330	0.340	0.330	0.340	0.340	111,000
2025-07-29	0.325	0.335	0.325	0.335	0.335	68,400
2025-07-28	0.330	0.330	0.330	0.330	0.330	176,400
2025-07-25	0.335	0.335	0.330	0.330	0.330	411,900
2025-07-24	0.335	0.340	0.330	0.335	0.335	388,700
2025-07-23	0.335	0.340	0.335	0.335	0.335	81,000
2025-07-22	0.335	0.340	0.335	0.340	0.340	200
2025-07-21	0.340	0.340	0.340	0.340	0.340	0
2025-07-18	0.340	0.340	0.340	0.340	0.340	91,200
2025-07-17	0.335	0.340	0.335	0.340	0.340	116,400
2025-07-16	0.335	0.335	0.335	0.335	0.335	65,000
2025-07-15	0.335	0.340	0.335	0.335	0.335	99,500
2025-07-14	0.335	0.340	0.335	0.340	0.340	28,000
2025-07-11	0.340	0.345	0.335	0.340	0.340	117,300
2025-07-10	0.335	0.345	0.335	0.345	0.345	297,400
2025-07-09	0.330	0.340	0.330	0.335	0.335	166,000
2025-07-08	0.330	0.330	0.330	0.330	0.330	74,000
2025-07-07	0.335	0.340	0.330	0.330	0.330	378,000
2025-07-04	0.340	0.345	0.335	0.335	0.335	121,100
2025-07-03	0.340	0.345	0.340	0.340	0.340	14,200
2025-07-02	0.335	0.345	0.335	0.345	0.345	52,300
2025-07-01	0.340	0.340	0.330	0.340	0.340	86,500
2025-06-30	0.340	0.340	0.335	0.340	0.340	83,100
2025-06-26	0.335	0.340	0.335	0.340	0.340	34,500
2025-06-25	0.335	0.340	0.330	0.335	0.335	180,400
2025-06-24	0.330	0.340	0.330	0.340	0.340	50,000
2025-06-23	0.330	0.340	0.325	0.340	0.340	286,500
2025-06-20	0.330	0.335	0.330	0.330	0.330	214,500
2025-06-19	0.335	0.360	0.335	0.340	0.340	271,700
2025-06-18	0.335	0.340	0.325	0.340	0.340	152,900
2025-06-17	0.325	0.335	0.325	0.330	0.330	351,000
2025-06-16	0.330	0.340	0.330	0.330	0.330	159,800
2025-06-13	0.335	0.340	0.335	0.335	0.335	104,900
2025-06-12	0.345	0.345	0.335	0.335	0.335	63,000
2025-06-11	0.340	0.350	0.335	0.350	0.350	127,000
2025-06-10	0.345	0.345	0.345	0.345	0.345	0
2025-06-09	0.335	0.345	0.330	0.345	0.345	69,500
2025-06-06	0.330	0.335	0.330	0.335	0.335	62,900
2025-06-05	0.325	0.335	0.325	0.335	0.335	150,600
2025-06-04	0.325	0.330	0.320	0.330	0.330	255,500
2025-06-03	0.335	0.340	0.325	0.325	0.325	403,100
2025-05-30	0.340	0.345	0.340	0.340	0.340	86,100
2025-05-29	0.340	0.345	0.340	0.345	0.345	59,200
2025-05-28	0.335	0.340	0.335	0.340	0.340	27,000
2025-05-27	0.340	0.345	0.330	0.340	0.340	692,400
2025-05-26	0.340	0.345	0.340	0.340	0.340	38,200

← NewerPage 6 of 21 · 1,228 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.