Malakoff Corporation Bhd (5264) Historical Prices

Time Period

Events

MY:5264 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.79	0.81	0.78	0.79	0.79	-1.26%	2,705,300	0.94
Nov 10, 2026	0.80	0.80	0.78	0.80	0.80	-0.63%	2,813,100	0.98
Nov 09, 2026	0.80	0.81	0.79	0.80	0.80	0.00%	0	0.00
Nov 06, 2026	0.80	0.81	0.79	0.80	0.80	-1.84%	3,406,300	1.17
Nov 05, 2026	0.80	0.83	0.80	0.82	0.82	+1.88%	919,800	0.31
Nov 04, 2026	0.82	0.82	0.79	0.80	0.80	-1.84%	3,986,100	1.39
Nov 03, 2026	0.81	0.82	0.80	0.82	0.82	+1.24%	914,100	0.32
Nov 02, 2026	0.81	0.82	0.80	0.81	0.81	-0.62%	472,200	0.16
Oct 30, 2026	0.80	0.82	0.80	0.81	0.81	0.00%	581,000	0.20
Oct 29, 2026	0.81	0.82	0.80	0.81	0.81	-0.61%	564,900	0.19
Oct 28, 2026	0.83	0.83	0.81	0.82	0.82	-2.40%	460,300	0.16
Oct 27, 2026	0.79	0.84	0.79	0.84	0.84	+6.37%	2,790,500	0.96
Oct 26, 2026	0.76	0.80	0.76	0.79	0.79	+3.97%	1,085,500	0.37
Oct 23, 2026	0.75	0.76	0.75	0.76	0.76	0.00%	293,300	0.10
Oct 22, 2026	0.76	0.76	0.76	0.76	0.76	+0.67%	342,600	0.12
Oct 21, 2026	0.75	0.76	0.75	0.75	0.75	-0.66%	496,600	0.17
Oct 20, 2026	0.77	0.77	0.75	0.76	0.76	-0.66%	553,100	0.19
Oct 19, 2026	0.76	0.77	0.76	0.76	0.76	0.00%	447,600	0.15
Oct 16, 2026	0.76	0.78	0.75	0.76	0.76	0.00%	1,213,900	0.40
Oct 15, 2026	0.76	0.77	0.74	0.76	0.76	0.00%	4,636,600	1.57
Oct 14, 2026	0.77	0.77	0.76	0.76	0.76	-1.94%	4,081,100	1.40
Oct 13, 2026	0.77	0.78	0.77	0.78	0.78	0.00%	1,417,400	0.49
Oct 12, 2026	0.80	0.80	0.78	0.78	0.78	-2.52%	4,364,700	1.53
Oct 09, 2026	0.79	0.81	0.78	0.80	0.80	+1.92%	10,328,200	3.82
Oct 08, 2026	0.79	0.79	0.77	0.78	0.78	-0.64%	5,694,500	2.16
Oct 07, 2026	0.80	0.80	0.78	0.79	0.79	-1.88%	472,700	0.17
Oct 06, 2026	0.76	0.81	0.76	0.80	0.80	+5.96%	3,338,700	1.23
Oct 05, 2026	0.78	0.78	0.76	0.76	0.76	-2.58%	2,009,900	0.74
Oct 02, 2026	0.78	0.78	0.77	0.78	0.78	0.00%	3,166,400	1.17
Oct 01, 2026	0.79	0.79	0.78	0.78	0.78	-1.90%	467,000	0.17
Sep 30, 2026	0.79	0.80	0.78	0.79	0.79	0.00%	10,938,000	4.24
Sep 29, 2026	0.80	0.81	0.79	0.79	0.79	-1.86%	690,600	0.27
Sep 28, 2026	0.81	0.81	0.79	0.81	0.81	0.00%	5,145,700	2.03
Sep 25, 2026	0.80	0.82	0.80	0.81	0.81	+0.63%	16,426,000	7.13
Sep 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	6,709,200	3.01
Sep 23, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	5,488,800	2.51
Sep 22, 2026	0.80	0.82	0.79	0.82	0.82	+3.14%	2,153,300	0.98
Sep 21, 2026	0.82	0.82	0.80	0.80	0.80	-3.64%	3,235,800	1.49
Sep 18, 2026	0.77	0.83	0.77	0.83	0.83	+7.14%	2,427,000	1.12
Sep 17, 2026	0.79	0.80	0.77	0.77	0.77	-1.28%	1,835,200	0.84
Sep 16, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	0	0.00
Sep 15, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	833,500	0.37
Sep 14, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	1,045,000	0.47
Sep 11, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	1,240,000	0.55
Sep 10, 2026	0.80	0.81	0.80	0.81	0.81	+0.62%	576,600	0.25
Sep 09, 2026	0.81	0.82	0.80	0.81	0.81	0.00%	6,102,300	2.79
Sep 08, 2026	0.80	0.81	0.80	0.81	0.81	+0.63%	7,566,200	3.64
Sep 07, 2026	0.81	0.81	0.80	0.80	0.80	0.00%	2,828,200	1.37
Sep 04, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	9,190,200	4.76
Sep 03, 2026	0.81	0.82	0.80	0.82	0.82	+1.24%	10,623,600	5.90

Malakoff Corporation Bhd historical prices

Malakoff Corporation Bhd (5264) Historical Prices

Become an Expert with TipRanks Premium