Malton Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.415	0.420	0.410	0.420	0.420	41,200
2024-11-19	0.415	0.415	0.415	0.415	0.415	15,000
2024-11-18	0.410	0.415	0.410	0.415	0.415	26,100
2024-11-15	0.415	0.415	0.410	0.410	0.410	307,000
2024-11-14	0.410	0.410	0.410	0.410	0.410	171,300
2024-11-13	0.405	0.420	0.405	0.420	0.420	225,000
2024-11-12	0.420	0.420	0.410	0.410	0.410	219,000
2024-11-11	0.425	0.425	0.415	0.420	0.420	147,300
2024-11-08	0.425	0.425	0.420	0.420	0.420	64,700
2024-11-07	0.430	0.435	0.430	0.435	0.435	13,300
2024-11-06	0.425	0.435	0.425	0.435	0.435	101,500
2024-11-05	0.425	0.435	0.420	0.425	0.425	385,900
2024-11-04	0.430	0.430	0.420	0.425	0.425	77,000
2024-11-01	0.430	0.430	0.420	0.425	0.425	43,000
2024-10-30	0.430	0.430	0.415	0.420	0.420	28,700
2024-10-29	0.420	0.430	0.415	0.430	0.430	116,100
2024-10-28	0.420	0.425	0.415	0.415	0.415	230,700
2024-10-25	0.435	0.435	0.420	0.425	0.425	205,800
2024-10-24	0.435	0.440	0.430	0.435	0.435	505,400
2024-10-23	0.430	0.440	0.430	0.430	0.430	232,900
2024-10-22	0.425	0.435	0.425	0.425	0.425	435,800
2024-10-21	0.425	0.430	0.420	0.420	0.420	95,100
2024-10-18	0.430	0.430	0.425	0.425	0.425	31,300
2024-10-17	0.420	0.430	0.420	0.430	0.430	59,500
2024-10-16	0.415	0.430	0.415	0.430	0.430	155,600
2024-10-15	0.420	0.420	0.415	0.415	0.415	127,300
2024-10-14	0.420	0.425	0.415	0.415	0.415	84,700
2024-10-11	0.415	0.430	0.415	0.430	0.430	134,400
2024-10-10	0.420	0.425	0.415	0.425	0.425	35,700
2024-10-09	0.430	0.435	0.415	0.420	0.420	783,200
2024-10-08	0.420	0.430	0.415	0.430	0.430	324,900
2024-10-07	0.430	0.430	0.420	0.430	0.430	134,800
2024-10-04	0.425	0.425	0.425	0.425	0.425	58,200
2024-10-03	0.435	0.435	0.425	0.430	0.430	267,300
2024-10-02	0.440	0.440	0.430	0.430	0.430	91,000
2024-10-01	0.430	0.440	0.430	0.440	0.440	223,300
2024-09-30	0.430	0.435	0.430	0.430	0.430	80,100
2024-09-27	0.430	0.435	0.430	0.435	0.435	147,000
2024-09-26	0.430	0.435	0.430	0.430	0.430	134,200
2024-09-25	0.435	0.440	0.430	0.435	0.435	293,600
2024-09-24	0.445	0.445	0.430	0.440	0.440	369,700
2024-09-23	0.440	0.445	0.435	0.445	0.445	362,000
2024-09-20	0.440	0.445	0.430	0.435	0.435	602,100
2024-09-19	0.430	0.440	0.430	0.435	0.435	493,800
2024-09-18	0.430	0.435	0.430	0.430	0.430	138,300
2024-09-17	0.435	0.435	0.425	0.430	0.430	156,100
2024-09-13	0.435	0.440	0.435	0.435	0.435	250,500
2024-09-12	0.440	0.440	0.425	0.430	0.430	81,000
2024-09-11	0.430	0.440	0.410	0.440	0.440	497,900
2024-09-10	0.425	0.440	0.425	0.435	0.435	57,600
2024-09-09	0.440	0.440	0.425	0.425	0.425	189,000
2024-09-06	0.450	0.455	0.440	0.455	0.455	40,600
2024-09-05	0.455	0.455	0.435	0.455	0.455	212,800
2024-09-04	0.450	0.460	0.445	0.460	0.460	144,500
2024-09-03	0.450	0.465	0.450	0.460	0.460	154,100
2024-09-02	0.440	0.455	0.440	0.455	0.455	200,600
2024-08-30	0.425	0.435	0.425	0.430	0.430	171,200
2024-08-29	0.410	0.435	0.410	0.425	0.425	276,800
2024-08-28	0.430	0.445	0.430	0.435	0.435	319,600
2024-08-27	0.440	0.445	0.415	0.435	0.435	482,000

← NewerPage 9 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.