Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.340	0.340	0.340	0.340	0.340	42,000
2025-05-22	0.345	0.345	0.340	0.340	0.340	98,300
2025-05-21	0.350	0.350	0.345	0.345	0.345	107,200
2025-05-20	0.355	0.355	0.345	0.355	0.355	18,600
2025-05-19	0.355	0.355	0.345	0.345	0.345	397,600
2025-05-16	0.350	0.355	0.345	0.350	0.350	173,000
2025-05-15	0.345	0.365	0.345	0.350	0.350	1,799,100
2025-05-14	0.340	0.350	0.340	0.350	0.350	805,300
2025-05-13	0.340	0.350	0.340	0.350	0.350	324,100
2025-05-09	0.350	0.350	0.340	0.340	0.340	138,000
2025-05-08	0.340	0.350	0.340	0.350	0.350	153,200
2025-05-07	0.340	0.340	0.340	0.340	0.340	57,800
2025-05-06	0.345	0.345	0.345	0.345	0.345	1,500
2025-05-05	0.340	0.345	0.340	0.345	0.345	102,000
2025-05-02	0.340	0.340	0.340	0.340	0.340	107,200
2025-04-30	0.340	0.340	0.340	0.340	0.340	79,700
2025-04-29	0.340	0.340	0.335	0.340	0.340	18,000
2025-04-28	0.335	0.340	0.335	0.340	0.340	357,500
2025-04-25	0.345	0.345	0.335	0.345	0.345	192,800
2025-04-24	0.335	0.345	0.335	0.345	0.345	156,000
2025-04-23	0.335	0.340	0.335	0.340	0.340	122,900
2025-04-22	0.340	0.340	0.335	0.335	0.335	71,100
2025-04-21	0.340	0.340	0.340	0.340	0.340	25,100
2025-04-18	0.340	0.345	0.340	0.340	0.340	92,300
2025-04-17	0.345	0.350	0.345	0.350	0.350	30,600
2025-04-16	0.350	0.350	0.345	0.350	0.350	105,600
2025-04-15	0.345	0.355	0.345	0.355	0.355	50,600
2025-04-14	0.350	0.355	0.350	0.350	0.350	599,400
2025-04-11	0.350	0.350	0.345	0.350	0.350	21,400
2025-04-10	0.340	0.350	0.340	0.350	0.350	105,000
2025-04-09	0.335	0.350	0.325	0.350	0.350	412,200
2025-04-08	0.335	0.350	0.335	0.350	0.350	210,500
2025-04-07	0.360	0.360	0.330	0.335	0.335	226,500
2025-04-04	0.370	0.370	0.370	0.370	0.370	31,000
2025-04-03	0.375	0.375	0.375	0.375	0.375	11,000
2025-04-02	0.375	0.375	0.370	0.375	0.375	51,000
2025-03-28	0.380	0.380	0.380	0.380	0.380	1,000
2025-03-27	0.375	0.380	0.375	0.380	0.380	2,000
2025-03-26	0.375	0.380	0.375	0.380	0.380	6,000
2025-03-25	0.380	0.380	0.375	0.380	0.380	114,000
2025-03-24	0.370	0.380	0.370	0.380	0.380	123,000
2025-03-21	0.375	0.375	0.375	0.375	0.375	51,000
2025-03-20	0.375	0.375	0.375	0.375	0.375	7,000
2025-03-19	0.375	0.380	0.375	0.380	0.380	140,000
2025-03-17	0.375	0.375	0.375	0.375	0.375	114,100
2025-03-14	0.370	0.380	0.370	0.380	0.380	163,900
2025-03-13	0.365	0.370	0.365	0.370	0.370	84,000
2025-03-12	0.365	0.370	0.355	0.365	0.365	269,500
2025-03-11	0.370	0.370	0.360	0.365	0.365	605,400
2025-03-10	0.380	0.385	0.375	0.385	0.385	173,000
2025-03-07	0.380	0.385	0.380	0.385	0.385	145,500
2025-03-06	0.375	0.385	0.375	0.385	0.385	147,000
2025-03-05	0.370	0.385	0.370	0.385	0.385	103,100
2025-03-04	0.375	0.385	0.365	0.385	0.385	541,400
2025-03-03	0.385	0.385	0.380	0.385	0.385	52,700
2025-02-28	0.385	0.385	0.375	0.385	0.385	350,200
2025-02-27	0.380	0.385	0.380	0.385	0.385	165,600
2025-02-26	0.380	0.385	0.380	0.385	0.385	349,600
2025-02-25	0.390	0.390	0.385	0.385	0.385	382,300
2025-02-24	0.400	0.400	0.390	0.390	0.390	128,400

← NewerPage 7 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.