Skip to main content
Malakoff Corporation Berhad (KLSE:MALAKOF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.785
-0.025 (-3.09%)
At close: Feb 27, 2026

KLSE:MALAKOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.810.810.790.790.79-3.09%1,390,800
Feb 26, 20260.810.810.780.810.81-2.41%3,025,100
Feb 25, 20260.840.840.820.830.83-0.60%1,890,200
Feb 24, 20260.840.840.820.840.84-1,284,600
Feb 23, 20260.840.850.830.840.841.21%2,213,100
Feb 20, 20260.830.840.820.830.83-0.60%789,000
Feb 19, 20260.810.850.810.830.833.11%2,376,800
Feb 16, 20260.790.810.790.810.812.55%767,900
Feb 13, 20260.790.800.790.790.79-0.63%298,400
Feb 12, 20260.790.800.780.790.79-2,730,900
Feb 11, 20260.780.790.780.790.791.94%2,618,800
Feb 10, 20260.790.790.770.780.78-1,732,900
Feb 9, 20260.780.790.780.780.78-607,600
Feb 6, 20260.790.790.770.780.78-0.64%2,766,100
Feb 5, 20260.780.800.770.780.78-0.64%1,844,100
Feb 4, 20260.790.790.770.790.790.64%2,805,900
Feb 3, 20260.780.800.760.780.78-5,363,700
Jan 30, 20260.800.800.780.780.78-1.89%3,424,300
Jan 29, 20260.790.800.780.800.801.92%658,400
Jan 28, 20260.810.810.780.780.78-3.11%3,150,000
Jan 27, 20260.800.820.800.810.811.26%1,563,300
Jan 26, 20260.810.810.800.800.80-1.24%979,400
Jan 23, 20260.810.810.800.810.81-729,000
Jan 22, 20260.820.820.800.810.81-0.62%996,000
Jan 21, 20260.800.810.790.810.811.89%1,102,500
Jan 20, 20260.800.800.790.800.80-0.63%1,294,700
Jan 19, 20260.800.810.800.800.80-826,800
Jan 16, 20260.820.820.800.800.80-1.23%3,935,700
Jan 15, 20260.820.820.810.810.81-0.61%875,200
Jan 14, 20260.820.830.820.820.82-0.61%1,387,200
Jan 13, 20260.820.830.820.820.820.61%2,166,400
Jan 12, 20260.830.840.820.820.82-0.61%3,034,200
Jan 9, 20260.830.840.820.820.82-1.80%1,174,300
Jan 8, 20260.840.850.840.840.84-2,353,400
Jan 7, 20260.840.840.830.840.84-3,878,800
Jan 6, 20260.850.850.840.840.84-0.60%869,600
Jan 5, 20260.820.860.820.840.841.20%932,300
Jan 2, 20260.810.830.810.830.832.47%532,300
Dec 31, 20250.820.830.810.810.81-1.22%6,309,400
Dec 30, 20250.820.830.820.820.82-10,464,900
Dec 29, 20250.820.820.810.820.820.61%4,797,000
Dec 26, 20250.840.840.820.820.82-1.81%1,243,000
Dec 24, 20250.810.830.810.830.832.47%1,968,900
Dec 23, 20250.810.820.810.810.81-2,683,000
Dec 22, 20250.810.820.810.810.810.62%1,118,000
Dec 19, 20250.810.820.800.810.81-0.62%1,489,300
Dec 18, 20250.810.820.800.810.810.62%565,400
Dec 17, 20250.800.830.800.810.811.90%1,425,100
Dec 16, 20250.830.830.790.790.79-4.24%4,609,500
Dec 15, 20250.850.860.820.830.83-3.51%2,651,500
Dec 12, 20250.840.860.840.860.861.79%375,300
Dec 11, 20250.840.850.840.840.84-2,674,100
Dec 10, 20250.840.850.840.840.840.60%397,200
Dec 9, 20250.860.860.840.840.84-2.34%594,100
Dec 8, 20250.850.860.840.860.860.59%898,600
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