Malakoff Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.920	0.940	0.910	0.935	0.935	2,313,700
2026-05-07	0.945	0.960	0.915	0.920	0.920	2,891,400
2026-05-06	0.895	0.955	0.895	0.940	0.940	6,882,500
2026-05-05	0.875	0.930	0.875	0.895	0.895	9,770,700
2026-05-04	0.855	0.885	0.850	0.885	0.885	4,529,900
2026-05-01	0.855	0.855	0.855	0.855	0.855	0
2026-04-30	0.850	0.855	0.845	0.855	0.855	3,259,000
2026-04-29	0.860	0.875	0.835	0.855	0.846	2,511,600
2026-04-28	0.870	0.880	0.850	0.860	0.851	4,863,800
2026-04-27	0.855	0.875	0.855	0.870	0.861	2,176,400
2026-04-24	0.875	0.880	0.850	0.855	0.846	2,289,900
2026-04-23	0.875	0.875	0.865	0.870	0.861	1,050,300
2026-04-22	0.900	0.905	0.870	0.875	0.866	2,642,300
2026-04-21	0.860	0.900	0.850	0.900	0.891	5,914,800
2026-04-20	0.875	0.880	0.850	0.855	0.846	2,070,600
2026-04-17	0.860	0.890	0.850	0.880	0.871	5,073,000
2026-04-16	0.860	0.870	0.845	0.860	0.851	2,032,600
2026-04-15	0.895	0.905	0.855	0.860	0.851	3,763,700
2026-04-14	0.825	0.900	0.825	0.895	0.886	9,436,000
2026-04-13	0.840	0.840	0.815	0.830	0.822	1,635,100
2026-04-10	0.835	0.850	0.830	0.840	0.832	710,800
2026-04-09	0.855	0.855	0.835	0.835	0.827	995,600
2026-04-08	0.830	0.860	0.815	0.850	0.842	2,837,500
2026-04-07	0.830	0.855	0.820	0.820	0.812	2,920,500
2026-04-06	0.810	0.840	0.805	0.835	0.827	2,739,300
2026-04-03	0.795	0.830	0.795	0.805	0.797	1,510,000
2026-04-02	0.815	0.820	0.795	0.795	0.787	480,300
2026-04-01	0.790	0.825	0.790	0.815	0.807	1,621,800
2026-03-31	0.820	0.820	0.780	0.790	0.782	1,117,800
2026-03-30	0.795	0.835	0.795	0.820	0.812	2,703,800
2026-03-27	0.840	0.840	0.795	0.800	0.792	1,955,800
2026-03-26	0.760	0.860	0.760	0.850	0.842	4,633,300
2026-03-25	0.765	0.780	0.760	0.760	0.752	834,100
2026-03-24	0.780	0.785	0.755	0.760	0.752	712,000
2026-03-19	0.760	0.780	0.755	0.780	0.772	1,991,800
2026-03-18	0.775	0.775	0.760	0.760	0.752	546,500
2026-03-17	0.765	0.785	0.760	0.760	0.752	724,400
2026-03-16	0.775	0.785	0.760	0.780	0.772	893,900
2026-03-13	0.765	0.785	0.765	0.775	0.767	608,500
2026-03-12	0.770	0.785	0.760	0.780	0.772	556,800
2026-03-11	0.750	0.785	0.750	0.775	0.767	1,305,400
2026-03-10	0.730	0.760	0.730	0.750	0.743	1,288,900
2026-03-09	0.775	0.785	0.730	0.730	0.723	2,705,000
2026-03-06	0.775	0.780	0.770	0.775	0.767	447,600
2026-03-05	0.780	0.785	0.775	0.780	0.772	636,200
2026-03-04	0.785	0.790	0.775	0.775	0.767	1,219,200
2026-03-03	0.790	0.810	0.785	0.790	0.782	755,800
2026-03-02	0.785	0.795	0.770	0.785	0.777	935,900
2026-02-27	0.805	0.805	0.785	0.785	0.777	1,390,800
2026-02-26	0.810	0.810	0.775	0.810	0.802	3,025,100
2026-02-25	0.835	0.840	0.820	0.830	0.822	1,890,200
2026-02-24	0.835	0.840	0.820	0.835	0.827	1,284,600
2026-02-23	0.835	0.850	0.825	0.835	0.827	2,213,100
2026-02-20	0.830	0.840	0.820	0.825	0.817	789,000
2026-02-19	0.805	0.845	0.805	0.830	0.822	2,376,800
2026-02-16	0.785	0.805	0.785	0.805	0.797	767,900
2026-02-13	0.785	0.795	0.785	0.785	0.777	298,400
2026-02-12	0.790	0.800	0.780	0.790	0.782	2,730,900
2026-02-11	0.780	0.790	0.775	0.790	0.782	2,618,800
2026-02-10	0.790	0.790	0.770	0.775	0.767	1,732,900

← NewerPage 3 of 21 · 1,238 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.