Malton Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	223,200
Jan 20, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	232,800
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-	94,500
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	24,000
Jan 15, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	35,800
Jan 14, 2026	0.32	0.35	0.32	0.35	0.35	11.11%	173,900
Jan 13, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	35,300
Jan 12, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	36,400
Jan 9, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	167,500
Jan 8, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	14,400
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-	37,000
Jan 6, 2026	0.32	0.33	0.31	0.32	0.32	-	103,700
Jan 5, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	75,100
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	36,700
Dec 31, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	59,800
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	29,000
Dec 29, 2025	0.33	0.33	0.30	0.31	0.31	-7.58%	246,400
Dec 26, 2025	0.33	0.33	0.33	0.33	0.33	-	131,200
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	1,000
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	34,000
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	25,000
Dec 19, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	24,100
Dec 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	71,500
Dec 17, 2025	0.34	0.35	0.34	0.35	0.35	-2.82%	4,900
Dec 16, 2025	0.34	0.36	0.34	0.36	0.36	-	10,600
Dec 15, 2025	0.34	0.36	0.34	0.36	0.36	-	86,700
Dec 11, 2025	0.34	0.36	0.34	0.36	0.36	1.43%	9,100
Dec 10, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	42,000
Dec 9, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	33,600
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	-4.17%	27,300
Dec 5, 2025	0.36	0.36	0.35	0.36	0.36	-	66,800
Dec 4, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	21,000
Dec 3, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	31,400
Dec 2, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	18,100
Dec 1, 2025	0.35	0.36	0.35	0.36	0.36	-2.74%	8,000
Nov 28, 2025	0.35	0.37	0.35	0.37	0.37	1.39%	43,000
Nov 27, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	4,300
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	16,400
Nov 25, 2025	0.36	0.37	0.36	0.37	0.37	7.25%	26,000
Nov 24, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	19,300
Nov 21, 2025	0.34	0.36	0.34	0.36	0.36	-1.37%	64,500
Nov 20, 2025	0.36	0.37	0.36	0.37	0.37	-	29,300
Nov 19, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	27,300
Nov 18, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	18,100
Nov 17, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	39,900
Nov 14, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	138,900
Nov 13, 2025	0.38	0.39	0.37	0.38	0.38	-	81,000
Nov 12, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	255,200
Nov 11, 2025	0.37	0.39	0.37	0.38	0.38	1.33%	127,000
Nov 7, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	75,000