KLSE:MALAKOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.95	0.95	0.92	0.92	0.92	-2.65%	938,500
Nov 21, 2025	0.93	0.95	0.93	0.95	0.95	1.07%	1,106,800
Nov 20, 2025	0.95	0.96	0.92	0.94	0.94	-1.58%	2,635,500
Nov 19, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	339,500
Nov 18, 2025	0.95	0.95	0.94	0.95	0.95	-	3,634,400
Nov 17, 2025	0.93	0.96	0.93	0.95	0.95	1.61%	3,029,200
Nov 14, 2025	0.95	0.95	0.93	0.93	0.93	-2.11%	2,643,200
Nov 13, 2025	0.94	0.99	0.93	0.95	0.95	-0.52%	3,089,100
Nov 12, 2025	0.97	0.98	0.94	0.96	0.96	-1.04%	2,300,800
Nov 11, 2025	1.00	1.00	0.97	0.97	0.97	-3.02%	3,566,800
Nov 10, 2025	1.01	1.02	0.99	1.00	1.00	-1.49%	1,154,000
Nov 7, 2025	0.98	1.02	0.98	1.01	1.01	2.54%	1,091,900
Nov 6, 2025	1.01	1.01	0.98	0.99	0.99	-1.50%	2,952,800