Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.715	0.740	0.705	0.710	0.606	5,639,300
2023-03-06	0.725	0.725	0.705	0.710	0.606	4,129,600
2023-03-03	0.705	0.740	0.690	0.730	0.623	5,605,500
2023-03-02	0.690	0.705	0.690	0.700	0.597	5,393,400
2023-03-01	0.680	0.705	0.675	0.695	0.593	2,336,200
2023-02-28	0.705	0.705	0.675	0.675	0.576	2,243,400
2023-02-27	0.685	0.705	0.680	0.700	0.597	5,442,100
2023-02-24	0.685	0.690	0.675	0.680	0.580	1,821,500
2023-02-23	0.685	0.690	0.680	0.690	0.589	419,500
2023-02-22	0.690	0.695	0.685	0.690	0.589	534,500
2023-02-21	0.690	0.695	0.675	0.695	0.593	1,017,900
2023-02-20	0.680	0.690	0.680	0.690	0.589	543,500
2023-02-17	0.685	0.685	0.675	0.680	0.580	1,580,400
2023-02-16	0.685	0.685	0.675	0.685	0.585	322,500
2023-02-15	0.680	0.685	0.680	0.685	0.585	412,500
2023-02-14	0.675	0.685	0.675	0.685	0.585	538,000
2023-02-13	0.685	0.685	0.670	0.680	0.580	994,800
2023-02-10	0.680	0.685	0.680	0.680	0.580	778,500
2023-02-09	0.685	0.685	0.680	0.685	0.585	443,500
2023-02-08	0.680	0.685	0.680	0.685	0.585	1,013,100
2023-02-07	0.690	0.690	0.680	0.685	0.585	967,200
2023-02-03	0.690	0.695	0.685	0.690	0.589	548,300
2023-02-02	0.690	0.690	0.685	0.690	0.589	931,700
2023-01-31	0.690	0.695	0.680	0.690	0.589	800,700
2023-01-30	0.690	0.695	0.680	0.690	0.589	560,400
2023-01-27	0.680	0.690	0.675	0.685	0.585	1,246,400
2023-01-26	0.685	0.690	0.680	0.690	0.589	382,100
2023-01-25	0.680	0.685	0.675	0.685	0.585	360,900
2023-01-20	0.680	0.685	0.675	0.685	0.585	336,300
2023-01-19	0.685	0.685	0.675	0.680	0.580	308,200
2023-01-18	0.680	0.685	0.675	0.685	0.585	637,300
2023-01-17	0.675	0.685	0.675	0.680	0.580	1,104,100
2023-01-16	0.680	0.685	0.675	0.680	0.580	485,600
2023-01-13	0.685	0.685	0.680	0.680	0.580	520,500
2023-01-12	0.680	0.685	0.670	0.685	0.585	923,000
2023-01-11	0.670	0.680	0.670	0.680	0.580	822,200
2023-01-10	0.660	0.670	0.655	0.670	0.572	713,400
2023-01-09	0.665	0.670	0.655	0.660	0.563	1,208,800
2023-01-06	0.665	0.665	0.655	0.665	0.568	694,300
2023-01-05	0.665	0.665	0.660	0.660	0.563	361,500
2023-01-04	0.660	0.665	0.655	0.660	0.563	758,300
2023-01-03	0.650	0.660	0.650	0.660	0.563	345,500
2022-12-30	0.655	0.660	0.650	0.650	0.555	551,100
2022-12-29	0.655	0.660	0.650	0.650	0.555	490,700
2022-12-28	0.655	0.660	0.650	0.650	0.555	346,200
2022-12-27	0.655	0.665	0.650	0.655	0.559	403,000
2022-12-23	0.645	0.660	0.645	0.660	0.563	425,400
2022-12-22	0.655	0.660	0.650	0.650	0.555	386,900
2022-12-21	0.650	0.660	0.650	0.655	0.559	324,600
2022-12-20	0.650	0.660	0.645	0.645	0.551	794,300
2022-12-19	0.655	0.665	0.650	0.650	0.555	699,800
2022-12-16	0.660	0.665	0.655	0.655	0.559	614,100
2022-12-15	0.660	0.665	0.660	0.665	0.568	605,400
2022-12-14	0.665	0.665	0.660	0.665	0.568	168,600
2022-12-13	0.655	0.670	0.655	0.665	0.568	471,300
2022-12-12	0.665	0.665	0.655	0.655	0.559	396,900
2022-12-09	0.665	0.665	0.660	0.665	0.568	374,000
2022-12-08	0.660	0.665	0.660	0.665	0.568	440,300
2022-12-07	0.660	0.665	0.655	0.660	0.563	747,500
2022-12-06	0.655	0.660	0.650	0.650	0.555	920,300

← NewerPage 16 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0086 MYR
2025-09-26	0.0150 MYR
2025-04-29	0.0217 MYR
2024-09-26	0.0223 MYR
2024-04-29	0.0150 MYR
2023-09-27	0.0150 MYR
2023-04-27	0.0245 MYR
2022-09-28	0.0280 MYR
2022-05-06	0.0200 MYR
2021-09-17	0.0310 MYR
2021-05-20	0.0230 MYR
2020-09-15	0.0280 MYR
2020-05-14	0.0411 MYR
2019-09-12	0.0244 MYR
2019-05-09	0.0350 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.