Malton Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	89,400
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-	24,200
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-	52,100
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	100
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	168,400
Mar 19, 2026	0.28	0.28	0.28	0.28	0.28	-	30,000
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-	255,700
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	-	275,700
Mar 16, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	270,000
Mar 13, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	20,400
Mar 12, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	294,600
Mar 11, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	318,000
Mar 10, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	300,200
Mar 9, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	87,100
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	-	75,100
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	-	438,300
Mar 4, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	484,800
Mar 3, 2026	0.30	0.30	0.29	0.30	0.30	-	557,400
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	528,300
Feb 27, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	610,500
Feb 26, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	68,200
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	31,500
Feb 24, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	111,200
Feb 23, 2026	0.32	0.32	0.31	0.31	0.31	-	11,000
Feb 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	332,100
Feb 19, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	168,000
Feb 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	277,900
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	-	494,900
Feb 12, 2026	0.31	0.32	0.31	0.31	0.31	-	406,400
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	473,600
Feb 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	110,100
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	237,100
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	769,500
Feb 5, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	866,000
Feb 4, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	112,600
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-	307,200
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	214,400
Jan 29, 2026	0.36	0.36	0.34	0.36	0.36	-1.37%	277,800
Jan 28, 2026	0.40	0.40	0.37	0.37	0.37	-6.41%	697,900
Jan 27, 2026	0.38	0.42	0.38	0.39	0.39	4.00%	3,570,300
Jan 26, 2026	0.34	0.39	0.34	0.38	0.38	10.29%	1,257,200
Jan 23, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	585,000
Jan 22, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	575,200
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