Skip to main content
Malakoff Corporation Berhad (KLSE:MALAKOF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.860
-0.010 (-1.15%)
At close: Apr 28, 2026

KLSE:MALAKOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.870.880.850.860.86-1.15%4,863,800
Apr 27, 20260.860.880.860.870.871.75%2,176,400
Apr 24, 20260.880.880.850.860.86-1.72%2,289,900
Apr 23, 20260.880.880.870.870.87-0.57%1,050,300
Apr 22, 20260.900.910.870.880.88-2.78%2,642,300
Apr 21, 20260.860.900.850.900.905.26%5,914,800
Apr 20, 20260.880.880.850.860.86-2.84%2,070,600
Apr 17, 20260.860.890.850.880.882.33%5,073,000
Apr 16, 20260.860.870.850.860.86-2,032,600
Apr 15, 20260.900.910.860.860.86-3.91%3,763,700
Apr 14, 20260.830.900.830.900.907.83%9,436,000
Apr 13, 20260.840.840.820.830.83-1.19%1,635,100
Apr 10, 20260.840.850.830.840.840.60%710,800
Apr 9, 20260.860.860.840.840.84-1.76%995,600
Apr 8, 20260.830.860.820.850.853.66%2,837,500
Apr 7, 20260.830.860.820.820.82-1.80%2,920,500
Apr 6, 20260.810.840.810.840.843.73%2,739,300
Apr 3, 20260.800.830.800.810.811.26%1,510,000
Apr 2, 20260.820.820.800.800.80-2.45%480,300
Apr 1, 20260.790.830.790.820.823.16%1,621,800
Mar 31, 20260.820.820.780.790.79-3.66%1,117,800
Mar 30, 20260.800.840.800.820.822.50%2,703,800
Mar 27, 20260.840.840.800.800.80-5.88%1,955,800
Mar 26, 20260.760.860.760.850.8511.84%4,633,300
Mar 25, 20260.770.780.760.760.76-834,100
Mar 24, 20260.780.790.760.760.76-2.56%712,000
Mar 19, 20260.760.780.760.780.782.63%1,991,800
Mar 18, 20260.780.780.760.760.76-546,500
Mar 17, 20260.770.790.760.760.76-2.56%724,400
Mar 16, 20260.780.790.760.780.780.65%893,900
Mar 13, 20260.770.790.770.780.78-0.64%608,500
Mar 12, 20260.770.790.760.780.780.65%556,800
Mar 11, 20260.750.790.750.780.783.33%1,305,400
Mar 10, 20260.730.760.730.750.752.74%1,288,900
Mar 9, 20260.780.790.730.730.73-5.81%2,705,000
Mar 6, 20260.780.780.770.780.78-0.64%447,600
Mar 5, 20260.780.790.780.780.780.65%636,200
Mar 4, 20260.790.790.780.780.78-1.90%1,219,200
Mar 3, 20260.790.810.790.790.790.64%755,800
Mar 2, 20260.790.800.770.790.79-935,900
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