KLSE:MALAKOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.82	0.82	0.80	0.80	0.80	-3.64%	3,235,800
Sep 18, 2026	0.77	0.83	0.77	0.83	0.83	7.14%	2,427,000
Sep 17, 2026	0.79	0.80	0.77	0.77	0.77	-1.28%	1,835,200
Sep 15, 2026	0.78	0.79	0.78	0.78	0.78	-	833,500
Sep 14, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	1,045,000
Sep 11, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	1,240,000
Sep 10, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	576,600
Sep 9, 2026	0.81	0.82	0.80	0.81	0.81	-	6,102,300
Sep 8, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	7,566,200
Sep 7, 2026	0.81	0.81	0.80	0.80	0.80	-	2,828,200
Sep 4, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	9,190,200
Sep 3, 2026	0.81	0.82	0.80	0.82	0.82	1.24%	10,623,600
Sep 2, 2026	0.80	0.81	0.79	0.81	0.81	0.63%	1,243,800
Sep 1, 2026	0.80	0.81	0.78	0.80	0.80	0.63%	1,083,800
Aug 28, 2026	0.82	0.83	0.79	0.80	0.80	-3.05%	2,474,600
Aug 27, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	801,000
Aug 26, 2026	0.81	0.83	0.81	0.83	0.83	3.11%	1,922,400
Aug 24, 2026	0.82	0.83	0.81	0.81	0.81	-1.83%	1,189,300
Aug 21, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	1,789,000
Aug 20, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	2,769,300
Aug 19, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	1,552,400
Aug 18, 2026	0.86	0.86	0.83	0.83	0.83	-4.05%	3,565,600
Aug 17, 2026	0.84	0.88	0.83	0.87	0.87	3.59%	4,127,100
Aug 14, 2026	0.84	0.85	0.82	0.84	0.84	-0.60%	2,033,000
Aug 13, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	2,489,000
Aug 12, 2026	0.83	0.85	0.83	0.84	0.84	1.83%	3,735,800
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