Malton Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	281,000
Aug 27, 2025	0.30	0.31	0.30	0.31	0.31	-	240,000
Aug 26, 2025	0.31	0.31	0.30	0.31	0.31	-	54,200
Aug 25, 2025	0.31	0.31	0.30	0.31	0.31	-	94,200
Aug 22, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	593,400
Aug 21, 2025	0.31	0.32	0.31	0.32	0.32	-	521,000
Aug 20, 2025	0.31	0.32	0.31	0.32	0.32	-	453,000
Aug 19, 2025	0.32	0.32	0.31	0.32	0.32	-	370,800
Aug 18, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	60,500
Aug 15, 2025	0.32	0.32	0.32	0.32	0.32	-	64,300
Aug 14, 2025	0.32	0.32	0.32	0.32	0.32	-	242,000
Aug 13, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	203,400
Aug 12, 2025	0.33	0.33	0.32	0.33	0.33	-	173,000
Aug 11, 2025	0.32	0.33	0.32	0.33	0.33	-	258,000
Aug 8, 2025	0.33	0.33	0.32	0.33	0.33	-	170,000
Aug 7, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	168,700
Aug 6, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	226,100
Aug 5, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	120,400
Aug 4, 2025	0.34	0.34	0.34	0.34	0.34	-	472,400
Aug 1, 2025	0.33	0.34	0.33	0.34	0.34	-	558,400
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	40,000
Jul 30, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	111,000
Jul 29, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	68,400
Jul 28, 2025	0.33	0.33	0.33	0.33	0.33	-	176,400
Jul 25, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	411,900
Jul 24, 2025	0.34	0.34	0.33	0.34	0.34	-	388,700
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	81,000
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	-	200
Jul 18, 2025	0.34	0.34	0.34	0.34	0.34	-	91,200
Jul 17, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	116,400
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-	65,000
Jul 15, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	99,500
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	-	28,000
Jul 11, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	117,300
Jul 10, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	297,400
Jul 9, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	166,000
Jul 8, 2025	0.33	0.33	0.33	0.33	0.33	-	74,000
Jul 7, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	378,000
Jul 4, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	121,100
Jul 3, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	14,200
Jul 2, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	52,300
Jul 1, 2025	0.34	0.34	0.33	0.34	0.34	-	86,500
Jun 30, 2025	0.34	0.34	0.34	0.34	0.34	-	83,100
Jun 26, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	34,500
Jun 25, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	180,400
Jun 24, 2025	0.33	0.34	0.33	0.34	0.34	-	50,000
Jun 23, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	286,500
Jun 20, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	214,500
Jun 19, 2025	0.34	0.36	0.34	0.34	0.34	-	271,700
Jun 18, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	152,900