KLSE:MALAKOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.93	0.94	0.93	0.94	0.94	2.17%	3,448,300
Sep 4, 2025	0.92	0.94	0.91	0.92	0.92	1.10%	6,776,900
Sep 3, 2025	0.96	0.97	0.91	0.91	0.91	-4.21%	13,153,000
Sep 2, 2025	0.95	0.95	0.94	0.95	0.95	-	4,702,900
Aug 29, 2025	0.97	0.97	0.95	0.95	0.95	-1.04%	5,006,100
Aug 28, 2025	0.95	0.97	0.93	0.96	0.96	-	9,689,800
Aug 27, 2025	0.95	0.96	0.95	0.96	0.96	1.05%	2,392,400
Aug 26, 2025	0.96	0.96	0.95	0.95	0.95	-0.52%	3,689,000
Aug 25, 2025	0.95	0.97	0.94	0.96	0.96	1.06%	6,494,200
Aug 22, 2025	0.96	0.97	0.94	0.95	0.95	-0.53%	3,574,500
Aug 21, 2025	0.93	0.96	0.93	0.95	0.95	2.15%	3,267,300
Aug 20, 2025	0.95	0.95	0.93	0.93	0.93	-1.59%	4,051,900
Aug 19, 2025	0.95	0.95	0.93	0.95	0.95	-	3,504,400
Aug 18, 2025	0.95	0.96	0.94	0.95	0.95	-	2,556,400
Aug 15, 2025	0.93	0.95	0.93	0.95	0.95	1.07%	1,580,400
Aug 14, 2025	0.95	0.95	0.93	0.94	0.94	-1.58%	3,921,400
Aug 13, 2025	0.97	0.97	0.95	0.95	0.95	-1.55%	4,891,300
Aug 12, 2025	0.94	0.97	0.94	0.97	0.97	2.66%	6,493,200
Aug 11, 2025	0.97	0.97	0.94	0.94	0.94	-2.59%	7,990,800
Aug 8, 2025	0.97	0.98	0.94	0.97	0.97	-	5,387,400
Aug 7, 2025	0.96	0.98	0.95	0.97	0.97	1.05%	9,180,500
Aug 6, 2025	0.92	0.96	0.92	0.96	0.96	4.37%	9,961,100
Aug 5, 2025	0.91	0.93	0.91	0.92	0.92	0.55%	3,611,700
Aug 4, 2025	0.91	0.91	0.89	0.91	0.91	-	1,838,000
Aug 1, 2025	0.90	0.92	0.90	0.91	0.91	1.68%	2,139,300
Jul 31, 2025	0.90	0.91	0.90	0.90	0.90	-0.56%	1,106,100
Jul 30, 2025	0.91	0.91	0.89	0.90	0.90	-0.55%	1,066,500
Jul 29, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	1,059,100
Jul 28, 2025	0.92	0.93	0.91	0.92	0.92	0.55%	3,232,500
Jul 25, 2025	0.91	0.92	0.90	0.91	0.91	-	2,354,000
Jul 24, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	1,551,100
Jul 23, 2025	0.89	0.92	0.89	0.92	0.92	3.37%	2,517,500
Jul 22, 2025	0.92	0.92	0.88	0.89	0.89	-3.26%	2,169,000
Jul 21, 2025	0.92	0.93	0.89	0.92	0.92	0.55%	3,949,900
Jul 18, 2025	0.88	0.92	0.88	0.92	0.92	3.98%	8,954,300
Jul 17, 2025	0.88	0.90	0.88	0.88	0.88	-	2,487,300
Jul 16, 2025	0.87	0.88	0.86	0.88	0.88	0.57%	959,300
Jul 15, 2025	0.89	0.89	0.87	0.88	0.88	-0.57%	1,061,300
Jul 14, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	3,947,500
Jul 11, 2025	0.86	0.88	0.86	0.87	0.87	1.75%	2,689,100
Jul 10, 2025	0.85	0.87	0.84	0.86	0.86	1.79%	3,606,500
Jul 9, 2025	0.85	0.86	0.84	0.84	0.84	-0.59%	1,556,200
Jul 8, 2025	0.85	0.86	0.84	0.85	0.85	-1.17%	4,675,800
Jul 7, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	838,400
Jul 4, 2025	0.86	0.87	0.85	0.85	0.85	-1.74%	2,953,100
Jul 3, 2025	0.83	0.87	0.82	0.86	0.86	4.24%	4,809,800
Jul 2, 2025	0.83	0.84	0.83	0.83	0.83	-	2,144,800
Jul 1, 2025	0.81	0.83	0.81	0.83	0.83	2.48%	3,741,500
Jun 30, 2025	0.80	0.83	0.80	0.81	0.81	1.90%	2,611,300
Jun 26, 2025	0.79	0.80	0.79	0.79	0.79	0.64%	1,818,000