Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.395	0.410	0.395	0.405	0.405	327,400
2025-02-20	0.400	0.410	0.400	0.410	0.410	90,500
2025-02-19	0.410	0.415	0.400	0.400	0.400	297,200
2025-02-18	0.385	0.420	0.385	0.410	0.410	849,400
2025-02-17	0.385	0.385	0.385	0.385	0.385	42,300
2025-02-14	0.390	0.390	0.385	0.385	0.385	27,500
2025-02-13	0.385	0.390	0.385	0.385	0.385	32,000
2025-02-12	0.395	0.395	0.385	0.385	0.385	506,900
2025-02-10	0.395	0.395	0.390	0.395	0.395	65,000
2025-02-07	0.395	0.395	0.395	0.395	0.395	21,000
2025-02-06	0.395	0.400	0.390	0.400	0.400	51,000
2025-02-05	0.395	0.405	0.390	0.400	0.400	9,000
2025-02-04	0.390	0.400	0.390	0.400	0.400	83,300
2025-02-03	0.395	0.395	0.390	0.390	0.390	12,000
2025-01-31	0.390	0.395	0.390	0.395	0.395	29,200
2025-01-28	0.405	0.405	0.405	0.405	0.405	1,000
2025-01-27	0.405	0.410	0.405	0.410	0.410	48,000
2025-01-24	0.385	0.425	0.380	0.410	0.410	730,900
2025-01-23	0.385	0.385	0.380	0.385	0.385	102,300
2025-01-22	0.390	0.390	0.390	0.390	0.390	23,600
2025-01-21	0.390	0.390	0.390	0.390	0.390	78,500
2025-01-20	0.385	0.390	0.385	0.390	0.390	133,000
2025-01-17	0.385	0.385	0.385	0.385	0.385	11,000
2025-01-16	0.380	0.390	0.380	0.390	0.390	211,300
2025-01-15	0.390	0.390	0.380	0.385	0.385	484,400
2025-01-14	0.395	0.395	0.390	0.395	0.395	330,300
2025-01-13	0.400	0.400	0.400	0.400	0.400	15,000
2025-01-10	0.400	0.400	0.395	0.400	0.400	58,000
2025-01-09	0.405	0.410	0.395	0.405	0.405	161,500
2025-01-08	0.410	0.410	0.400	0.405	0.405	107,000
2025-01-07	0.420	0.420	0.410	0.410	0.410	112,200
2025-01-06	0.410	0.425	0.410	0.425	0.425	42,000
2025-01-03	0.400	0.420	0.400	0.415	0.415	587,500
2025-01-02	0.390	0.400	0.390	0.400	0.400	22,100
2024-12-30	0.390	0.400	0.390	0.400	0.400	180,900
2024-12-27	0.395	0.395	0.395	0.395	0.395	93,800
2024-12-26	0.405	0.405	0.395	0.400	0.400	4,000
2024-12-24	0.400	0.410	0.400	0.400	0.400	51,200
2024-12-23	0.395	0.400	0.390	0.400	0.400	234,000
2024-12-20	0.395	0.395	0.395	0.395	0.395	52,300
2024-12-19	0.400	0.400	0.400	0.400	0.400	5,000
2024-12-18	0.405	0.410	0.395	0.400	0.400	250,300
2024-12-17	0.405	0.405	0.400	0.405	0.405	49,500
2024-12-16	0.400	0.400	0.400	0.400	0.400	210,200
2024-12-13	0.400	0.405	0.400	0.405	0.405	21,500
2024-12-12	0.400	0.405	0.400	0.400	0.400	88,100
2024-12-11	0.400	0.405	0.400	0.405	0.405	104,700
2024-12-10	0.400	0.405	0.400	0.405	0.405	17,800
2024-12-09	0.405	0.415	0.400	0.415	0.415	86,700
2024-12-06	0.410	0.415	0.410	0.415	0.415	86,300
2024-12-05	0.405	0.415	0.400	0.415	0.415	385,100
2024-12-04	0.405	0.405	0.400	0.400	0.400	55,200
2024-12-03	0.410	0.410	0.405	0.405	0.405	13,200
2024-12-02	0.410	0.410	0.400	0.405	0.405	285,300
2024-11-29	0.400	0.420	0.400	0.420	0.420	55,700
2024-11-28	0.405	0.410	0.400	0.400	0.400	47,400
2024-11-26	0.405	0.415	0.405	0.415	0.415	14,300
2024-11-25	0.415	0.415	0.400	0.405	0.405	504,700
2024-11-22	0.410	0.415	0.410	0.415	0.415	319,900
2024-11-21	0.410	0.410	0.410	0.410	0.410	55,100

← NewerPage 8 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.