Malton Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	-	75,100
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	-	438,300
Mar 4, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	484,800
Mar 3, 2026	0.30	0.30	0.29	0.30	0.30	-	557,400
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	528,300
Feb 27, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	610,500
Feb 26, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	68,200
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	31,500
Feb 24, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	111,200
Feb 23, 2026	0.32	0.32	0.31	0.31	0.31	-	11,000
Feb 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	332,100
Feb 19, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	168,000
Feb 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	277,900
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	-	494,900
Feb 12, 2026	0.31	0.32	0.31	0.31	0.31	-	406,400
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	473,600
Feb 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	110,100
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	237,100
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	769,500
Feb 5, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	866,000
Feb 4, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	112,600
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-	307,200
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	214,400
Jan 29, 2026	0.36	0.36	0.34	0.36	0.36	-1.37%	277,800
Jan 28, 2026	0.40	0.40	0.37	0.37	0.37	-6.41%	697,900
Jan 27, 2026	0.38	0.42	0.38	0.39	0.39	4.00%	3,570,300
Jan 26, 2026	0.34	0.39	0.34	0.38	0.38	10.29%	1,257,200
Jan 23, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	585,000
Jan 22, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	575,200
Jan 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	223,200
Jan 20, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	232,800
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-	94,500
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	24,000
Jan 15, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	35,800
Jan 14, 2026	0.32	0.35	0.32	0.35	0.35	11.11%	173,900
Jan 13, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	35,300
Jan 12, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	36,400
Jan 9, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	167,500
Jan 8, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	14,400
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-	37,000
Jan 6, 2026	0.32	0.33	0.31	0.32	0.32	-	103,700
Jan 5, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	75,100
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	36,700
Dec 31, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	59,800
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	29,000
Dec 29, 2025	0.33	0.33	0.30	0.31	0.31	-7.58%	246,400
Dec 26, 2025	0.33	0.33	0.33	0.33	0.33	-	131,200
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	1,000
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	34,000
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	25,000
Dec 19, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	24,100
Dec 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	71,500
Dec 17, 2025	0.34	0.35	0.34	0.35	0.35	-2.82%	4,900
Dec 16, 2025	0.34	0.36	0.34	0.36	0.36	-	10,600
Dec 15, 2025	0.34	0.36	0.34	0.36	0.36	-	86,700
Dec 11, 2025	0.34	0.36	0.34	0.36	0.36	1.43%	9,100
Dec 10, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	42,000
Dec 9, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	33,600
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	-4.17%	27,300
Dec 5, 2025	0.36	0.36	0.35	0.36	0.36	-	66,800
Dec 4, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	21,000
Dec 3, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	31,400
Dec 2, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	18,100
Dec 1, 2025	0.35	0.36	0.35	0.36	0.36	-2.74%	8,000
Nov 28, 2025	0.35	0.37	0.35	0.37	0.37	1.39%	43,000
Nov 27, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	4,300
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	16,400
Nov 25, 2025	0.36	0.37	0.36	0.37	0.37	7.25%	26,000
Nov 24, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	19,300
Nov 21, 2025	0.34	0.36	0.34	0.36	0.36	-1.37%	64,500
Nov 20, 2025	0.36	0.37	0.36	0.37	0.37	-	29,300
Nov 19, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	27,300
Nov 18, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	18,100
Nov 17, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	39,900
Nov 14, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	138,900
Nov 13, 2025	0.38	0.39	0.37	0.38	0.38	-	81,000
Nov 12, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	255,200
Nov 11, 2025	0.37	0.39	0.37	0.38	0.38	1.33%	127,000
Nov 7, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	75,000
Nov 6, 2025	0.38	0.39	0.38	0.39	0.39	5.41%	65,000
Nov 5, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	134,800
Nov 4, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	58,600
Nov 3, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	200,400
Oct 31, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	67,000
Oct 30, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	132,000
Oct 29, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	221,600
Oct 28, 2025	0.39	0.39	0.37	0.38	0.38	-3.85%	201,200
Oct 27, 2025	0.38	0.40	0.38	0.39	0.39	4.00%	487,400
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	33,000
Oct 23, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	1,000
Oct 22, 2025	0.38	0.39	0.38	0.39	0.39	-	56,900
Oct 21, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	279,400
Oct 17, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	364,000
Oct 16, 2025	0.36	0.39	0.36	0.39	0.39	9.86%	1,116,600
Oct 15, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	48,600
Oct 14, 2025	0.34	0.37	0.34	0.35	0.35	-	131,100
Oct 13, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	125,000
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	82,200
Oct 9, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	245,000
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	-	461,600