Malakoff Corporation Berhad (KLSE:MALAKOF)
Malaysia
· Delayed Price · Currency is MYR 0.8500
+0.0200 (2.41%)
At close: Dec 5, 2025
KLSE:MALAKOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 707,200 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 1,110,600 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 604,900 |
| Dec 2, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | -0.58% | 748,100 |
| Dec 1, 2025 | 0.87 | 0.87 | 0.82 | 0.87 | 0.87 | - | 3,469,100 |
| Nov 28, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -3.35% | 2,583,100 |
| Nov 27, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 1,054,400 |
| Nov 26, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.16% | 2,004,700 |
| Nov 25, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.54% | 1,264,500 |
| Nov 24, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.65% | 938,500 |
| Nov 21, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 1,106,800 |
| Nov 20, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.58% | 2,635,500 |
| Nov 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 339,500 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 3,634,400 |
| Nov 17, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 1.61% | 3,029,200 |
| Nov 14, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 2,643,200 |
| Nov 13, 2025 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | -0.52% | 3,089,100 |
| Nov 12, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.04% | 2,300,800 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.02% | 3,566,800 |
| Nov 10, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.49% | 1,154,000 |
| Nov 7, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 2.54% | 1,091,900 |
| Nov 6, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.50% | 2,952,800 |
| Nov 5, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 0.50% | 4,772,000 |
| Nov 4, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -3.40% | 3,843,900 |
| Nov 3, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -4.63% | 3,186,500 |
| Oct 31, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 4,344,800 |
| Oct 30, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 772,900 |
| Oct 29, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 5,191,500 |
| Oct 28, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,811,600 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 12,681,000 |
| Oct 24, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 2,117,600 |
| Oct 23, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 4,819,100 |
| Oct 22, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 1,323,300 |
| Oct 21, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 1,374,900 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.00 | 1.06 | 1.06 | -2.75% | 21,348,500 |
| Oct 16, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | - | 17,194,300 |
| Oct 15, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 14,559,600 |
| Oct 14, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | - | 32,693,400 |
| Oct 13, 2025 | 0.99 | 1.06 | 0.97 | 1.06 | 1.06 | 6.00% | 23,638,000 |
| Oct 10, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.50% | 8,638,000 |
| Oct 9, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 1.53% | 9,317,300 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 5,105,200 |
| Oct 7, 2025 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | -1.01% | 13,460,900 |
| Oct 6, 2025 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -1.00% | 15,448,500 |
| Oct 3, 2025 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -9.91% | 27,830,700 |
| Oct 2, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 6,848,900 |
| Oct 1, 2025 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 44,142,600 |
| Sep 30, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 28,049,900 |
| Sep 29, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 5.10% | 23,746,500 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | - | 10,143,900 |