Skip to main content
Malakoff Corporation Berhad (KLSE:MALAKOF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.850
+0.020 (2.41%)
At close: Dec 5, 2025

KLSE:MALAKOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.860.830.850.852.41%707,200
Dec 4, 20250.850.850.830.830.83-2.35%1,110,600
Dec 3, 20250.870.870.850.850.85-1.16%604,900
Dec 2, 20250.860.880.840.860.86-0.58%748,100
Dec 1, 20250.870.870.820.870.87-3,469,100
Nov 28, 20250.880.890.860.870.87-3.35%2,583,100
Nov 27, 20250.910.910.890.900.90-1.10%1,054,400
Nov 26, 20250.930.930.910.910.91-2.16%2,004,700
Nov 25, 20250.920.940.920.930.930.54%1,264,500
Nov 24, 20250.950.950.920.920.92-2.65%938,500
Nov 21, 20250.930.950.930.950.951.07%1,106,800
Nov 20, 20250.950.960.920.940.94-1.58%2,635,500
Nov 19, 20250.950.950.950.950.950.53%339,500
Nov 18, 20250.950.950.940.950.95-3,634,400
Nov 17, 20250.930.960.930.950.951.61%3,029,200
Nov 14, 20250.950.950.930.930.93-2.11%2,643,200
Nov 13, 20250.940.990.930.950.95-0.52%3,089,100
Nov 12, 20250.970.980.940.960.96-1.04%2,300,800
Nov 11, 20251.001.000.970.970.97-3.02%3,566,800
Nov 10, 20251.011.020.991.001.00-1.49%1,154,000
Nov 7, 20250.981.020.981.011.012.54%1,091,900
Nov 6, 20251.011.010.980.990.99-1.50%2,952,800
Nov 5, 20250.991.020.981.001.000.50%4,772,000
Nov 4, 20251.031.030.981.001.00-3.40%3,843,900
Nov 3, 20251.081.081.011.031.03-4.63%3,186,500
Oct 31, 20251.081.081.061.081.08-4,344,800
Oct 30, 20251.091.101.071.081.08-0.92%772,900
Oct 29, 20251.071.091.071.091.091.87%5,191,500
Oct 28, 20251.071.081.061.071.07-4,811,600
Oct 27, 20251.101.101.051.071.07-2.73%12,681,000
Oct 24, 20251.061.101.061.101.103.77%2,117,600
Oct 23, 20251.061.071.041.061.06-4,819,100
Oct 22, 20251.071.071.041.061.06-0.93%1,323,300
Oct 21, 20251.051.081.051.071.070.94%1,374,900
Oct 17, 20251.101.101.001.061.06-2.75%21,348,500
Oct 16, 20251.091.091.051.091.09-17,194,300
Oct 15, 20251.061.101.051.091.092.83%14,559,600
Oct 14, 20251.071.081.041.061.06-32,693,400
Oct 13, 20250.991.060.971.061.066.00%23,638,000
Oct 10, 20251.001.010.981.001.000.50%8,638,000
Oct 9, 20250.981.010.971.001.001.53%9,317,300
Oct 8, 20250.980.980.960.980.98-5,105,200
Oct 7, 20250.990.990.940.980.98-1.01%13,460,900
Oct 6, 20251.011.020.960.990.99-1.00%15,448,500
Oct 3, 20251.111.111.001.001.00-9.91%27,830,700
Oct 2, 20251.101.121.101.111.110.91%6,848,900
Oct 1, 20251.051.121.051.101.104.76%44,142,600
Sep 30, 20251.031.061.021.051.051.94%28,049,900
Sep 29, 20250.981.040.981.031.035.10%23,746,500
Sep 26, 20250.980.990.950.980.98-10,143,900
Sep 25, 20250.980.980.960.980.970.51%4,487,400
Sep 24, 20250.990.990.970.980.96-1.52%2,245,700
Sep 23, 20250.981.000.980.990.971.54%3,918,200
Sep 22, 20250.980.990.950.980.96-6,105,000
Sep 19, 20250.980.980.970.980.96-91,839,500
Sep 18, 20250.970.980.960.980.961.04%5,110,000
Sep 17, 20250.981.010.960.970.95-0.52%17,450,600
Sep 12, 20250.960.980.960.970.960.52%6,830,300
Sep 11, 20250.950.970.950.970.951.58%3,180,900
Sep 10, 20250.950.960.940.950.94-5,454,200
Sep 9, 20250.940.960.930.950.941.06%5,010,800
Sep 8, 20250.930.940.930.940.932.17%3,448,300
Sep 4, 20250.920.940.910.920.911.10%6,776,900
Sep 3, 20250.960.970.910.910.90-4.21%13,153,000
Sep 2, 20250.950.950.940.950.94-4,702,900
Aug 29, 20250.970.970.950.950.94-1.04%5,006,100
Aug 28, 20250.950.970.930.960.95-9,689,800
Aug 27, 20250.950.960.950.960.951.05%2,392,400
Aug 26, 20250.960.960.950.950.94-0.52%3,689,000
Aug 25, 20250.950.970.940.960.941.06%6,494,200
Aug 22, 20250.960.970.940.950.93-0.53%3,574,500
Aug 21, 20250.930.960.930.950.942.15%3,267,300
Aug 20, 20250.950.950.930.930.92-1.59%4,051,900
Aug 19, 20250.950.950.930.950.93-3,504,400
Aug 18, 20250.950.960.940.950.93-2,556,400
Aug 15, 20250.930.950.930.950.931.07%1,580,400
Aug 14, 20250.950.950.930.940.92-1.58%3,921,400
Aug 13, 20250.970.970.950.950.94-1.55%4,891,300
Aug 12, 20250.940.970.940.970.952.66%6,493,200
Aug 11, 20250.970.970.940.940.93-2.59%7,990,800
Aug 8, 20250.970.980.940.970.95-5,387,400
Aug 7, 20250.960.980.950.970.951.05%9,180,500
Aug 6, 20250.920.960.920.960.944.37%9,961,100
Aug 5, 20250.910.930.910.920.900.55%3,611,700
Aug 4, 20250.910.910.890.910.90-1,838,000
Aug 1, 20250.900.920.900.910.901.68%2,139,300
Jul 31, 20250.900.910.900.900.88-0.56%1,106,100
Jul 30, 20250.910.910.890.900.89-0.55%1,066,500
Jul 29, 20250.920.920.910.910.89-1.09%1,059,100
Jul 28, 20250.920.930.910.920.900.55%3,232,500
Jul 25, 20250.910.920.900.910.90-2,354,000
Jul 24, 20250.920.920.900.910.90-1.09%1,551,100
Jul 23, 20250.890.920.890.920.913.37%2,517,500
Jul 22, 20250.920.920.880.890.88-3.26%2,169,000
Jul 21, 20250.920.930.890.920.910.55%3,949,900
Jul 18, 20250.880.920.880.920.903.98%8,954,300
Jul 17, 20250.880.900.880.880.87-2,487,300
Jul 16, 20250.870.880.860.880.870.57%959,300
Jul 15, 20250.890.890.870.880.86-0.57%1,061,300
Jul 14, 20250.870.890.870.880.871.15%3,947,500