Malton Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.38	0.40	0.38	0.39	0.39	4.00%	487,400
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	33,000
Oct 23, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	1,000
Oct 22, 2025	0.38	0.39	0.38	0.39	0.39	-	56,900
Oct 21, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	279,400
Oct 17, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	364,000
Oct 16, 2025	0.36	0.39	0.36	0.39	0.39	9.86%	1,116,600
Oct 15, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	48,600
Oct 14, 2025	0.34	0.37	0.34	0.35	0.35	-	131,100
Oct 13, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	125,000
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	82,200
Oct 9, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	245,000
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	-	461,600
Oct 7, 2025	0.38	0.38	0.37	0.38	0.38	-2.60%	358,100
Oct 6, 2025	0.40	0.40	0.38	0.39	0.39	-	293,200
Oct 3, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	622,200
Oct 2, 2025	0.39	0.40	0.38	0.38	0.38	-	411,900
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	-	583,100
Sep 30, 2025	0.38	0.39	0.37	0.38	0.38	-	868,500
Sep 29, 2025	0.36	0.39	0.35	0.38	0.38	11.76%	1,993,600
Sep 26, 2025	0.32	0.37	0.32	0.34	0.34	6.25%	1,950,900
Sep 25, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	130,900
Sep 24, 2025	0.30	0.33	0.30	0.33	0.33	11.86%	1,337,500
Sep 23, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	85,600
Sep 22, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	118,500
Sep 19, 2025	0.29	0.29	0.28	0.29	0.29	-	112,800
Sep 18, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	334,600
Sep 17, 2025	0.29	0.30	0.29	0.29	0.29	-	210,100
Sep 12, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	290,400
Sep 11, 2025	0.28	0.29	0.28	0.29	0.29	-	85,800
Sep 10, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	336,100
Sep 9, 2025	0.29	0.29	0.26	0.28	0.28	-1.75%	1,126,800
Sep 8, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	483,100
Sep 4, 2025	0.28	0.28	0.27	0.28	0.28	-	396,200
Sep 3, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	877,300
Sep 2, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	719,100
Aug 29, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	841,200
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