KLSE:MALAKOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	1,991,800
Mar 18, 2026	0.78	0.78	0.76	0.76	0.76	-	546,500
Mar 17, 2026	0.77	0.79	0.76	0.76	0.76	-2.56%	724,400
Mar 16, 2026	0.78	0.79	0.76	0.78	0.78	0.65%	893,900
Mar 13, 2026	0.77	0.79	0.77	0.78	0.78	-0.64%	608,500
Mar 12, 2026	0.77	0.79	0.76	0.78	0.78	0.65%	556,800
Mar 11, 2026	0.75	0.79	0.75	0.78	0.78	3.33%	1,305,400
Mar 10, 2026	0.73	0.76	0.73	0.75	0.75	2.74%	1,288,900
Mar 9, 2026	0.78	0.79	0.73	0.73	0.73	-5.81%	2,705,000
Mar 6, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	447,600
Mar 5, 2026	0.78	0.79	0.78	0.78	0.78	0.65%	636,200
Mar 4, 2026	0.79	0.79	0.78	0.78	0.78	-1.90%	1,219,200
Mar 3, 2026	0.79	0.81	0.79	0.79	0.79	0.64%	755,800
Mar 2, 2026	0.79	0.80	0.77	0.79	0.79	-	935,900
Feb 27, 2026	0.81	0.81	0.79	0.79	0.79	-3.09%	1,390,800
Feb 26, 2026	0.81	0.81	0.78	0.81	0.81	-2.41%	3,025,100
Feb 25, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	1,890,200
Feb 24, 2026	0.84	0.84	0.82	0.84	0.84	-	1,284,600
Feb 23, 2026	0.84	0.85	0.83	0.84	0.84	1.21%	2,213,100
Feb 20, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	789,000
Feb 19, 2026	0.81	0.85	0.81	0.83	0.83	3.11%	2,376,800
Feb 16, 2026	0.79	0.81	0.79	0.81	0.81	2.55%	767,900
Feb 13, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	298,400
Feb 12, 2026	0.79	0.80	0.78	0.79	0.79	-	2,730,900
Feb 11, 2026	0.78	0.79	0.78	0.79	0.79	1.94%	2,618,800
Feb 10, 2026	0.79	0.79	0.77	0.78	0.78	-	1,732,900
Feb 9, 2026	0.78	0.79	0.78	0.78	0.78	-	607,600
Feb 6, 2026	0.79	0.79	0.77	0.78	0.78	-0.64%	2,766,100
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