KLSE:MALAKOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.78	0.80	0.77	0.78	0.78	-0.64%	1,844,100
Feb 4, 2026	0.79	0.79	0.77	0.79	0.79	0.64%	2,805,900
Feb 3, 2026	0.78	0.80	0.76	0.78	0.78	-	5,363,700
Jan 30, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	3,424,300
Jan 29, 2026	0.79	0.80	0.78	0.80	0.80	1.92%	658,400
Jan 28, 2026	0.81	0.81	0.78	0.78	0.78	-3.11%	3,150,000
Jan 27, 2026	0.80	0.82	0.80	0.81	0.81	1.26%	1,563,300
Jan 26, 2026	0.81	0.81	0.80	0.80	0.80	-1.24%	979,400
Jan 23, 2026	0.81	0.81	0.80	0.81	0.81	-	729,000
Jan 22, 2026	0.82	0.82	0.80	0.81	0.81	-0.62%	996,000
Jan 21, 2026	0.80	0.81	0.79	0.81	0.81	1.89%	1,102,500
Jan 20, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	1,294,700
Jan 19, 2026	0.80	0.81	0.80	0.80	0.80	-	826,800
Jan 16, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	3,935,700
Jan 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	875,200
Jan 14, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	1,387,200
Jan 13, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	2,166,400
Jan 12, 2026	0.83	0.84	0.82	0.82	0.82	-0.61%	3,034,200
Jan 9, 2026	0.83	0.84	0.82	0.82	0.82	-1.80%	1,174,300
Jan 8, 2026	0.84	0.85	0.84	0.84	0.84	-	2,353,400
Jan 7, 2026	0.84	0.84	0.83	0.84	0.84	-	3,878,800
Jan 6, 2026	0.85	0.85	0.84	0.84	0.84	-0.60%	869,600
Jan 5, 2026	0.82	0.86	0.82	0.84	0.84	1.20%	932,300
Jan 2, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	532,300
Dec 31, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	6,309,400
Dec 30, 2025	0.82	0.83	0.82	0.82	0.82	-	10,464,900
Dec 29, 2025	0.82	0.82	0.81	0.82	0.82	0.61%	4,797,000
Dec 26, 2025	0.84	0.84	0.82	0.82	0.82	-1.81%	1,243,000
Dec 24, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	1,968,900
Dec 23, 2025	0.81	0.82	0.81	0.81	0.81	-	2,683,000
Dec 22, 2025	0.81	0.82	0.81	0.81	0.81	0.62%	1,118,000
Dec 19, 2025	0.81	0.82	0.80	0.81	0.81	-0.62%	1,489,300
Dec 18, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	565,400
Dec 17, 2025	0.80	0.83	0.80	0.81	0.81	1.90%	1,425,100
Dec 16, 2025	0.83	0.83	0.79	0.79	0.79	-4.24%	4,609,500
Dec 15, 2025	0.85	0.86	0.82	0.83	0.83	-3.51%	2,651,500
Dec 12, 2025	0.84	0.86	0.84	0.86	0.86	1.79%	375,300
Dec 11, 2025	0.84	0.85	0.84	0.84	0.84	-	2,674,100
Dec 10, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	397,200
Dec 9, 2025	0.86	0.86	0.84	0.84	0.84	-2.34%	594,100
Dec 8, 2025	0.85	0.86	0.84	0.86	0.86	0.59%	898,600
Dec 5, 2025	0.83	0.86	0.83	0.85	0.85	2.41%	707,200
Dec 4, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	1,110,600
Dec 3, 2025	0.87	0.87	0.85	0.85	0.85	-1.16%	604,900
Dec 2, 2025	0.86	0.88	0.84	0.86	0.86	-0.58%	748,100
Dec 1, 2025	0.87	0.87	0.82	0.87	0.87	-	3,469,100
Nov 28, 2025	0.88	0.89	0.86	0.87	0.87	-3.35%	2,583,100
Nov 27, 2025	0.91	0.91	0.89	0.90	0.90	-1.10%	1,054,400
Nov 26, 2025	0.93	0.93	0.91	0.91	0.91	-2.16%	2,004,700
Nov 25, 2025	0.92	0.94	0.92	0.93	0.93	0.54%	1,264,500