Yahoo

Mail

Singapore markets close in 4 hours 46 minutes

Straits Times Index
3,303.88
+10.95(+0.33%)
Nikkei
38,236.07
-38.03(-0.10%)
Hang Seng
18,466.33
-9.59(-0.05%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,814.25
+504.49(+0.80%)
CMC Crypto 200
1,328.28
+51.30(+4.02%)

Malakoff Corporation Berhad (5264.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.6700

+0.0150

(+2.29%)

As of 11:56AM MYT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.6550	0.6750	0.6500	0.6700	0.6700	1,400,700
03 May 2024	0.6500	0.6600	0.6450	0.6550	0.6550	3,056,300
02 May 2024	0.6600	0.6650	0.6450	0.6500	0.6500	3,424,400
30 Apr 2024	0.6600	0.6700	0.6500	0.6700	0.6700	2,409,000
29 Apr 2024	0.6650	0.6650	0.6450	0.6600	0.6600	2,090,200
29 Apr 2024	0.015 Dividend
26 Apr 2024	0.6700	0.6750	0.6600	0.6650	0.6500	1,109,500
25 Apr 2024	0.6650	0.6750	0.6650	0.6750	0.6598	2,587,300
24 Apr 2024	0.6850	0.6900	0.6650	0.6700	0.6549	2,140,600
23 Apr 2024	0.6600	0.6850	0.6600	0.6850	0.6695	5,148,500
22 Apr 2024	0.6500	0.6650	0.6500	0.6600	0.6451	1,380,300
19 Apr 2024	0.6550	0.6600	0.6500	0.6600	0.6451	2,719,200
18 Apr 2024	0.6450	0.6650	0.6400	0.6650	0.6500	3,359,600
17 Apr 2024	0.6300	0.6450	0.6300	0.6400	0.6256	1,659,600
16 Apr 2024	0.6300	0.6400	0.6200	0.6350	0.6207	2,821,100
15 Apr 2024	0.6350	0.6400	0.6300	0.6400	0.6256	740,800
12 Apr 2024	0.6350	0.6450	0.6350	0.6400	0.6256	664,500
09 Apr 2024	0.6400	0.6450	0.6350	0.6350	0.6207	482,800
08 Apr 2024	0.6400	0.6450	0.6400	0.6450	0.6305	613,300
05 Apr 2024	0.6400	0.6450	0.6350	0.6450	0.6305	618,500
04 Apr 2024	0.6400	0.6450	0.6350	0.6400	0.6256	507,700
03 Apr 2024	0.6400	0.6450	0.6350	0.6400	0.6256	580,300
02 Apr 2024	0.6400	0.6450	0.6400	0.6450	0.6305	363,100
01 Apr 2024	0.6400	0.6450	0.6350	0.6450	0.6305	853,700
29 Mar 2024	0.6400	0.6400	0.6300	0.6350	0.6207	665,300
27 Mar 2024	0.6400	0.6400	0.6300	0.6400	0.6256	1,078,200
26 Mar 2024	0.6300	0.6450	0.6300	0.6400	0.6256	2,937,700
25 Mar 2024	0.6250	0.6300	0.6200	0.6300	0.6158	779,900
22 Mar 2024	0.6150	0.6250	0.6150	0.6250	0.6109	2,463,900
21 Mar 2024	0.6200	0.6250	0.6150	0.6150	0.6011	1,486,800
20 Mar 2024	0.6250	0.6300	0.6150	0.6200	0.6060	1,969,000
19 Mar 2024	0.6300	0.6300	0.6250	0.6250	0.6109	1,016,000
18 Mar 2024	0.6200	0.6300	0.6200	0.6300	0.6158	1,287,200
15 Mar 2024	0.6250	0.6250	0.6150	0.6200	0.6060	3,632,900
14 Mar 2024	0.6250	0.6300	0.6200	0.6250	0.6109	520,900
13 Mar 2024	0.6250	0.6300	0.6200	0.6250	0.6109	1,022,500
12 Mar 2024	0.6200	0.6250	0.6200	0.6200	0.6060	651,600
11 Mar 2024	0.6200	0.6400	0.6200	0.6200	0.6060	1,566,700
08 Mar 2024	0.6200	0.6250	0.6150	0.6150	0.6011	455,800
07 Mar 2024	0.6150	0.6250	0.6150	0.6150	0.6011	866,100
06 Mar 2024	0.6250	0.6300	0.6100	0.6150	0.6011	991,800
05 Mar 2024	0.6200	0.6250	0.6100	0.6250	0.6109	1,028,600
04 Mar 2024	0.6250	0.6300	0.6150	0.6200	0.6060	958,800
01 Mar 2024	0.6250	0.6300	0.6200	0.6250	0.6109	574,700
29 Feb 2024	0.6450	0.6450	0.6200	0.6350	0.6207	3,351,800
28 Feb 2024	0.6350	0.6450	0.6300	0.6400	0.6256	1,699,600
27 Feb 2024	0.6300	0.6400	0.6300	0.6300	0.6158	1,487,900
26 Feb 2024	0.6300	0.6350	0.6050	0.6300	0.6158	7,080,400
23 Feb 2024	0.6750	0.6750	0.6600	0.6600	0.6451	1,733,300
22 Feb 2024	0.6850	0.6850	0.6750	0.6750	0.6598	1,578,100
21 Feb 2024	0.6800	0.6850	0.6800	0.6850	0.6695	310,100
20 Feb 2024	0.6800	0.6850	0.6700	0.6800	0.6647	2,364,500
19 Feb 2024	0.6800	0.6850	0.6700	0.6800	0.6647	2,043,300
16 Feb 2024	0.6800	0.6900	0.6750	0.6800	0.6647	825,700
15 Feb 2024	0.6700	0.6850	0.6700	0.6800	0.6647	2,661,200
14 Feb 2024	0.6700	0.6750	0.6700	0.6750	0.6598	740,500
13 Feb 2024	0.6700	0.6750	0.6650	0.6750	0.6598	438,900
09 Feb 2024	0.6700	0.6750	0.6650	0.6650	0.6500	494,500
08 Feb 2024	0.6700	0.6750	0.6700	0.6700	0.6549	1,633,200
07 Feb 2024	0.6650	0.6700	0.6600	0.6700	0.6549	883,500
06 Feb 2024	0.6550	0.6650	0.6550	0.6650	0.6500	1,293,100
05 Feb 2024	0.6600	0.6650	0.6550	0.6600	0.6451	629,500
02 Feb 2024	0.6600	0.6650	0.6550	0.6600	0.6451	1,250,500
31 Jan 2024	0.6600	0.6700	0.6550	0.6600	0.6451	1,120,900
30 Jan 2024	0.6600	0.6650	0.6500	0.6650	0.6500	3,713,200
29 Jan 2024	0.6650	0.6700	0.6600	0.6600	0.6451	1,524,600
26 Jan 2024	0.6650	0.6700	0.6600	0.6600	0.6451	785,000
24 Jan 2024	0.6600	0.6700	0.6550	0.6650	0.6500	1,341,300
23 Jan 2024	0.6500	0.6600	0.6500	0.6600	0.6451	1,092,900
22 Jan 2024	0.6500	0.6600	0.6500	0.6550	0.6402	619,200
19 Jan 2024	0.6500	0.6550	0.6500	0.6500	0.6353	848,600
18 Jan 2024	0.6550	0.6650	0.6450	0.6500	0.6353	1,992,300
17 Jan 2024	0.6550	0.6600	0.6450	0.6550	0.6402	1,605,600
16 Jan 2024	0.6750	0.6750	0.6500	0.6550	0.6402	3,007,600
15 Jan 2024	0.6550	0.6750	0.6450	0.6750	0.6598	5,441,100
12 Jan 2024	0.6550	0.6600	0.6500	0.6550	0.6402	508,100
11 Jan 2024	0.6450	0.6600	0.6450	0.6550	0.6402	1,062,100
10 Jan 2024	0.6600	0.6600	0.6450	0.6450	0.6305	969,500
09 Jan 2024	0.6600	0.6650	0.6550	0.6550	0.6402	2,588,100
08 Jan 2024	0.6550	0.6700	0.6550	0.6650	0.6500	4,758,400
05 Jan 2024	0.6500	0.6600	0.6500	0.6550	0.6402	6,716,600
04 Jan 2024	0.6300	0.6600	0.6300	0.6500	0.6353	4,886,000
03 Jan 2024	0.6350	0.6350	0.6250	0.6300	0.6158	2,523,400
02 Jan 2024	0.6300	0.6400	0.6250	0.6300	0.6158	2,686,000
29 Dec 2023	0.6300	0.6400	0.6300	0.6350	0.6207	1,708,100
28 Dec 2023	0.6300	0.6350	0.6250	0.6300	0.6158	1,660,700
27 Dec 2023	0.6300	0.6300	0.6200	0.6250	0.6109	212,800
26 Dec 2023	0.6200	0.6350	0.6150	0.6300	0.6158	1,203,300
22 Dec 2023	0.6250	0.6250	0.6200	0.6250	0.6109	529,100
21 Dec 2023	0.6300	0.6300	0.6200	0.6250	0.6109	163,600
20 Dec 2023	0.6300	0.6300	0.6250	0.6300	0.6158	707,700
19 Dec 2023	0.6250	0.6250	0.6200	0.6250	0.6109	600,700
18 Dec 2023	0.6300	0.6300	0.6150	0.6250	0.6109	1,456,800
15 Dec 2023	0.6300	0.6350	0.6250	0.6300	0.6158	486,000
14 Dec 2023	0.6350	0.6350	0.6300	0.6350	0.6207	941,600
13 Dec 2023	0.6300	0.6400	0.6250	0.6300	0.6158	3,390,900
12 Dec 2023	0.6300	0.6350	0.6250	0.6250	0.6109	813,000
11 Dec 2023	0.6250	0.6300	0.6200	0.6300	0.6158	1,046,500
08 Dec 2023	0.6400	0.6400	0.6200	0.6250	0.6109	1,764,900
07 Dec 2023	0.6300	0.6400	0.6300	0.6400	0.6256	2,722,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.88+10.95(+0.33%)

Nikkei38,236.07-38.03(-0.10%)

Hang Seng18,466.33-9.59(-0.05%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,814.25+504.49(+0.80%)

CMC Crypto 2001,328.28+51.30(+4.02%)

Malakoff Corporation Berhad (5264.KL)

Straits Times Index
3,303.88
+10.95(+0.33%)

Nikkei
38,236.07
-38.03(-0.10%)

Hang Seng
18,466.33
-9.59(-0.05%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,814.25
+504.49(+0.80%)

CMC Crypto 200
1,328.28
+51.30(+4.02%)