KLSE:MALAKOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.98	0.99	0.95	0.98	0.98	-	10,143,900
Sep 25, 2025	0.98	0.98	0.96	0.98	0.97	0.51%	4,487,400
Sep 24, 2025	0.99	0.99	0.97	0.98	0.96	-1.52%	2,245,700
Sep 23, 2025	0.98	1.00	0.98	0.99	0.97	1.54%	3,918,200
Sep 22, 2025	0.98	0.99	0.95	0.98	0.96	-	6,105,000
Sep 19, 2025	0.98	0.98	0.97	0.98	0.96	-	91,839,500
Sep 18, 2025	0.97	0.98	0.96	0.98	0.96	1.04%	5,110,000
Sep 17, 2025	0.98	1.01	0.96	0.97	0.95	-0.52%	17,450,600
Sep 12, 2025	0.96	0.98	0.96	0.97	0.96	0.52%	6,830,300
Sep 11, 2025	0.95	0.97	0.95	0.97	0.95	1.58%	3,180,900
Sep 10, 2025	0.95	0.96	0.94	0.95	0.94	-	5,454,200
Sep 9, 2025	0.94	0.96	0.93	0.95	0.94	1.06%	5,010,800
Sep 8, 2025	0.93	0.94	0.93	0.94	0.93	2.17%	3,448,300
Sep 4, 2025	0.92	0.94	0.91	0.92	0.91	1.10%	6,776,900
Sep 3, 2025	0.96	0.97	0.91	0.91	0.90	-4.21%	13,153,000
Sep 2, 2025	0.95	0.95	0.94	0.95	0.94	-	4,702,900
Aug 29, 2025	0.97	0.97	0.95	0.95	0.94	-1.04%	5,006,100
Aug 28, 2025	0.95	0.97	0.93	0.96	0.95	-	9,689,800
Aug 27, 2025	0.95	0.96	0.95	0.96	0.95	1.05%	2,392,400
Aug 26, 2025	0.96	0.96	0.95	0.95	0.94	-0.52%	3,689,000
Aug 25, 2025	0.95	0.97	0.94	0.96	0.94	1.06%	6,494,200
Aug 22, 2025	0.96	0.97	0.94	0.95	0.93	-0.53%	3,574,500
Aug 21, 2025	0.93	0.96	0.93	0.95	0.94	2.15%	3,267,300
Aug 20, 2025	0.95	0.95	0.93	0.93	0.92	-1.59%	4,051,900
Aug 19, 2025	0.95	0.95	0.93	0.95	0.93	-	3,504,400
Aug 18, 2025	0.95	0.96	0.94	0.95	0.93	-	2,556,400
Aug 15, 2025	0.93	0.95	0.93	0.95	0.93	1.07%	1,580,400
Aug 14, 2025	0.95	0.95	0.93	0.94	0.92	-1.58%	3,921,400
Aug 13, 2025	0.97	0.97	0.95	0.95	0.94	-1.55%	4,891,300
Aug 12, 2025	0.94	0.97	0.94	0.97	0.95	2.66%	6,493,200
Aug 11, 2025	0.97	0.97	0.94	0.94	0.93	-2.59%	7,990,800
Aug 8, 2025	0.97	0.98	0.94	0.97	0.95	-	5,387,400
Aug 7, 2025	0.96	0.98	0.95	0.97	0.95	1.05%	9,180,500
Aug 6, 2025	0.92	0.96	0.92	0.96	0.94	4.37%	9,961,100
Aug 5, 2025	0.91	0.93	0.91	0.92	0.90	0.55%	3,611,700
Aug 4, 2025	0.91	0.91	0.89	0.91	0.90	-	1,838,000
Aug 1, 2025	0.90	0.92	0.90	0.91	0.90	1.68%	2,139,300
Jul 31, 2025	0.90	0.91	0.90	0.90	0.88	-0.56%	1,106,100
Jul 30, 2025	0.91	0.91	0.89	0.90	0.89	-0.55%	1,066,500
Jul 29, 2025	0.92	0.92	0.91	0.91	0.89	-1.09%	1,059,100
Jul 28, 2025	0.92	0.93	0.91	0.92	0.90	0.55%	3,232,500
Jul 25, 2025	0.91	0.92	0.90	0.91	0.90	-	2,354,000
Jul 24, 2025	0.92	0.92	0.90	0.91	0.90	-1.09%	1,551,100
Jul 23, 2025	0.89	0.92	0.89	0.92	0.91	3.37%	2,517,500
Jul 22, 2025	0.92	0.92	0.88	0.89	0.88	-3.26%	2,169,000
Jul 21, 2025	0.92	0.93	0.89	0.92	0.91	0.55%	3,949,900
Jul 18, 2025	0.88	0.92	0.88	0.92	0.90	3.98%	8,954,300
Jul 17, 2025	0.88	0.90	0.88	0.88	0.87	-	2,487,300
Jul 16, 2025	0.87	0.88	0.86	0.88	0.87	0.57%	959,300
Jul 15, 2025	0.89	0.89	0.87	0.88	0.86	-0.57%	1,061,300