KLSE:MALAKOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.95	0.96	0.92	0.93	0.93	-1.59%	3,238,200
May 18, 2026	0.93	0.95	0.92	0.95	0.95	1.07%	2,016,100
May 15, 2026	0.94	0.94	0.92	0.94	0.94	-	2,350,000
May 14, 2026	0.92	0.94	0.91	0.94	0.94	2.19%	1,956,100
May 13, 2026	0.91	0.92	0.90	0.92	0.92	-	1,246,000
May 12, 2026	0.92	0.94	0.91	0.92	0.92	-0.54%	1,177,800
May 11, 2026	0.94	0.94	0.92	0.92	0.92	-1.60%	1,458,900
May 8, 2026	0.92	0.94	0.91	0.94	0.94	1.63%	2,313,700
May 7, 2026	0.95	0.96	0.92	0.92	0.92	-2.13%	2,891,400
May 6, 2026	0.90	0.96	0.90	0.94	0.94	5.03%	6,892,500
May 5, 2026	0.88	0.93	0.88	0.90	0.90	1.13%	9,770,700
May 4, 2026	0.86	0.89	0.85	0.89	0.89	3.51%	4,529,900
Apr 30, 2026	0.85	0.86	0.85	0.86	0.86	-	3,259,000
Apr 29, 2026	0.86	0.88	0.84	0.86	0.85	-0.58%	2,511,600
Apr 28, 2026	0.87	0.88	0.85	0.86	0.85	-1.15%	4,863,800
Apr 27, 2026	0.86	0.88	0.86	0.87	0.86	1.75%	2,176,400
Apr 24, 2026	0.88	0.88	0.85	0.86	0.85	-1.72%	2,289,900
Apr 23, 2026	0.88	0.88	0.87	0.87	0.86	-0.57%	1,050,300
Apr 22, 2026	0.90	0.91	0.87	0.88	0.87	-2.78%	2,642,300
Apr 21, 2026	0.86	0.90	0.85	0.90	0.89	5.26%	5,914,800
Apr 20, 2026	0.88	0.88	0.85	0.86	0.85	-2.84%	2,070,600
Apr 17, 2026	0.86	0.89	0.85	0.88	0.87	2.33%	5,073,000
Apr 16, 2026	0.86	0.87	0.85	0.86	0.85	-	2,032,600
Apr 15, 2026	0.90	0.91	0.86	0.86	0.85	-3.91%	3,763,700
Apr 14, 2026	0.83	0.90	0.83	0.90	0.89	7.83%	9,436,000
Apr 13, 2026	0.84	0.84	0.82	0.83	0.82	-1.19%	1,635,100
Apr 10, 2026	0.84	0.85	0.83	0.84	0.83	0.60%	710,800
Apr 9, 2026	0.86	0.86	0.84	0.84	0.83	-1.76%	995,600
Apr 8, 2026	0.83	0.86	0.82	0.85	0.84	3.66%	2,837,500
Apr 7, 2026	0.83	0.86	0.82	0.82	0.81	-1.80%	2,920,500
Apr 6, 2026	0.81	0.84	0.81	0.84	0.83	3.73%	2,739,300
Apr 3, 2026	0.80	0.83	0.80	0.81	0.80	1.26%	1,510,000
Apr 2, 2026	0.82	0.82	0.80	0.80	0.79	-2.45%	480,300
Apr 1, 2026	0.79	0.83	0.79	0.82	0.81	3.16%	1,621,800
Mar 31, 2026	0.82	0.82	0.78	0.79	0.78	-3.66%	1,117,800
Mar 30, 2026	0.80	0.84	0.80	0.82	0.81	2.50%	2,703,800
Mar 27, 2026	0.84	0.84	0.80	0.80	0.79	-5.88%	1,955,800
Mar 26, 2026	0.76	0.86	0.76	0.85	0.84	11.84%	4,633,300
Mar 25, 2026	0.77	0.78	0.76	0.76	0.75	-	834,100
Mar 24, 2026	0.78	0.79	0.76	0.76	0.75	-2.56%	712,000
Mar 19, 2026	0.76	0.78	0.76	0.78	0.77	2.63%	1,991,800
Mar 18, 2026	0.78	0.78	0.76	0.76	0.75	-	546,500
Mar 17, 2026	0.77	0.79	0.76	0.76	0.75	-2.56%	724,400
Mar 16, 2026	0.78	0.79	0.76	0.78	0.77	0.65%	893,900
Mar 13, 2026	0.77	0.79	0.77	0.78	0.77	-0.64%	608,500
Mar 12, 2026	0.77	0.79	0.76	0.78	0.77	0.65%	556,800
Mar 11, 2026	0.75	0.79	0.75	0.78	0.77	3.33%	1,305,400
Mar 10, 2026	0.73	0.76	0.73	0.75	0.74	2.74%	1,288,900
Mar 9, 2026	0.78	0.79	0.73	0.73	0.72	-5.81%	2,705,000
Mar 6, 2026	0.78	0.78	0.77	0.78	0.77	-0.64%	447,600