KLSE:MALAKOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.84	0.85	0.82	0.82	0.82	-1.20%	3,053,400
Aug 10, 2026	0.82	0.84	0.81	0.83	0.83	1.84%	1,031,300
Aug 7, 2026	0.81	0.82	0.80	0.82	0.82	1.24%	754,100
Aug 6, 2026	0.82	0.82	0.80	0.81	0.81	-0.62%	1,516,300
Aug 5, 2026	0.81	0.82	0.81	0.81	0.81	-	1,251,400
Aug 4, 2026	0.81	0.82	0.81	0.81	0.81	-	1,064,700
Aug 3, 2026	0.81	0.82	0.80	0.81	0.81	0.62%	3,113,200
Jul 31, 2026	0.80	0.81	0.79	0.81	0.81	0.63%	1,246,800
Jul 30, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	660,000
Jul 29, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	1,329,400
Jul 28, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	850,000
Jul 27, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	449,800
Jul 24, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	756,500
Jul 23, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	1,082,300
Jul 22, 2026	0.79	0.79	0.78	0.78	0.78	-	1,086,500
Jul 21, 2026	0.79	0.79	0.76	0.78	0.78	-	4,621,800
Jul 20, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	791,800
Jul 17, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	1,711,800
Jul 16, 2026	0.80	0.81	0.80	0.80	0.80	-	1,105,300
Jul 15, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	814,100
Jul 14, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	976,800
Jul 13, 2026	0.80	0.81	0.79	0.80	0.80	-	1,278,200
Jul 10, 2026	0.80	0.82	0.80	0.80	0.80	-	6,373,800
Jul 9, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	2,650,700
Jul 8, 2026	0.81	0.82	0.80	0.81	0.81	0.62%	2,356,100
Jul 7, 2026	0.82	0.83	0.80	0.81	0.81	-0.62%	1,869,300
Jul 6, 2026	0.83	0.84	0.81	0.81	0.81	-2.99%	2,542,300
Jul 3, 2026	0.83	0.85	0.83	0.84	0.84	1.21%	1,389,700
Jul 2, 2026	0.84	0.84	0.83	0.83	0.83	-1.20%	689,400
Jul 1, 2026	0.84	0.85	0.83	0.84	0.84	-	2,081,700
Jun 30, 2026	0.84	0.85	0.83	0.84	0.84	-0.60%	1,935,000
Jun 29, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	2,170,600
Jun 26, 2026	0.83	0.86	0.83	0.83	0.83	-	2,666,300
Jun 25, 2026	0.85	0.87	0.83	0.83	0.83	-3.49%	3,149,600
Jun 24, 2026	0.87	0.89	0.86	0.86	0.86	-1.15%	1,399,700
Jun 23, 2026	0.90	0.90	0.87	0.87	0.87	-2.79%	2,427,700
Jun 22, 2026	0.90	0.91	0.87	0.90	0.90	-	3,184,600
Jun 19, 2026	0.86	0.90	0.86	0.90	0.90	2.87%	3,235,600
Jun 18, 2026	0.86	0.88	0.86	0.87	0.87	-	976,900
Jun 16, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	2,418,400
Jun 15, 2026	0.87	0.88	0.86	0.87	0.87	-	1,666,300
Jun 12, 2026	0.87	0.88	0.86	0.87	0.87	-	942,200
Jun 11, 2026	0.86	0.87	0.85	0.87	0.87	0.58%	812,600
Jun 10, 2026	0.86	0.88	0.85	0.86	0.86	-	1,770,000
Jun 9, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	1,065,700
Jun 8, 2026	0.86	0.88	0.85	0.86	0.86	-1.72%	2,366,300
Jun 5, 2026	0.92	0.92	0.87	0.87	0.87	-4.92%	5,698,300
Jun 4, 2026	0.90	0.92	0.89	0.92	0.92	1.67%	1,774,900
Jun 3, 2026	0.92	0.92	0.90	0.90	0.90	-2.70%	1,879,100
May 29, 2026	0.91	0.93	0.88	0.93	0.93	2.21%	5,773,200