Singapore markets closed

Malacca Straits Acquisition Company Limited (MLAC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
10.540.00 (0.00%)
As of 02:59PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202310.5610.5610.5410.5410.543
01 Feb 202310.4310.4310.4310.4310.43300
31 Jan 202310.5710.5710.5710.5710.57-
30 Jan 202310.5710.5710.5710.5710.57-
27 Jan 202310.5710.5710.5410.5710.573,800
26 Jan 202310.4710.5210.4510.5210.522,100
25 Jan 202310.6010.6010.6010.6010.60-
24 Jan 202310.4610.6010.4610.6010.601,000
23 Jan 202310.5310.5310.5310.5310.53100
20 Jan 202310.5310.5310.5310.5310.53-
19 Jan 202310.5310.5310.5310.5310.53100
18 Jan 202310.4910.5410.4810.5110.519,000
17 Jan 202310.3610.4610.3610.4610.462,100
13 Jan 202310.3710.4010.3610.3910.393,200
12 Jan 202310.4010.9910.3510.3710.3714,200
11 Jan 202310.3410.3410.3110.3310.331,800
10 Jan 202310.5610.5610.5610.5610.56300
09 Jan 202310.2910.2910.2910.2910.29-
06 Jan 202310.2710.3010.2710.2910.2921,000
05 Jan 202310.2710.2710.2710.2710.27400
04 Jan 202310.2610.2710.2610.2710.274,300
03 Jan 202310.2210.2510.2210.2510.256,300
30 Dec 202210.2010.2010.2010.2010.20100
29 Dec 202210.2010.2010.2010.2010.20-
28 Dec 202210.1610.2010.1610.2010.201,000
27 Dec 202210.2010.2010.1910.1910.1912,100
23 Dec 202210.2010.2010.2010.2010.20-
22 Dec 202210.2010.2010.2010.2010.20-
21 Dec 202210.2010.2010.2010.2010.201,900
20 Dec 202210.2010.2010.2010.2010.201,000
19 Dec 202210.2010.2010.2010.2010.20-
16 Dec 202210.2010.2010.2010.2010.20100
15 Dec 202210.2010.2010.2010.2010.20700
14 Dec 202210.2010.2010.2010.2010.204,000
13 Dec 202210.2210.2210.2010.2010.20600
12 Dec 202210.2010.2010.2010.2010.20-
09 Dec 202210.2010.2010.2010.2010.20-
08 Dec 202210.2010.2010.2010.2010.20-
07 Dec 202210.2010.2010.2010.2010.20-
06 Dec 202210.2010.2010.2010.2010.20-
05 Dec 202210.2010.2010.1910.2010.204,000
02 Dec 202210.2210.2210.2210.2210.22-
01 Dec 202210.2210.2210.2210.2210.22-
30 Nov 202210.2210.2210.2210.2210.226,700
29 Nov 202210.2110.2210.2110.2110.2111,000
28 Nov 202210.2010.2010.2010.2010.20-
25 Nov 202210.2010.2010.2010.2010.20-
23 Nov 202210.2010.2010.2010.2010.20800
22 Nov 202210.1910.1910.1910.1910.19100
21 Nov 202210.1910.1910.1910.1910.19-
18 Nov 202210.1910.1910.1910.1910.19-
17 Nov 202210.1810.1910.1810.1910.199,400
16 Nov 202210.1810.1810.1810.1810.181,500
15 Nov 202210.2010.2010.1610.1610.167,400
14 Nov 202210.2110.2110.2010.2010.20200
11 Nov 202210.2010.2010.2010.2010.20-
10 Nov 202210.2010.2010.2010.2010.20-
09 Nov 202210.2010.2010.2010.2010.20400
08 Nov 202210.2210.2210.2210.2210.223,000
07 Nov 202210.1610.1610.1610.1610.16-
04 Nov 202210.1610.1610.1610.1610.163,000
03 Nov 202210.2310.2310.1710.1710.17600
02 Nov 202210.2310.2310.1910.2110.2118,700
01 Nov 202210.2210.2410.2210.2210.224,800
31 Oct 202210.2410.2410.2410.2410.24-
28 Oct 202210.2510.2510.2210.2410.2414,300
27 Oct 202210.2610.2610.2610.2610.263,800
26 Oct 202210.2610.2610.2610.2610.261,200
25 Oct 202210.2610.2610.2610.2610.26500
24 Oct 202210.2610.2710.2610.2610.266,400
21 Oct 202210.3010.3010.2610.2610.2611,200
20 Oct 202210.2610.2710.2410.2610.266,800
19 Oct 202210.2710.2710.2410.2510.2545,500
18 Oct 202210.4510.4610.2710.3010.3051,900
17 Oct 202210.2710.2710.2410.2510.25172,600
14 Oct 202210.2610.2710.2610.2610.2611,700
13 Oct 202210.3010.3310.2710.2910.2952,200
12 Oct 202210.3110.3310.3110.3110.3112,500
11 Oct 202210.2910.3910.2810.3310.3340,200
10 Oct 202210.2710.3210.2510.3210.3211,500
07 Oct 202210.2510.3210.2510.2710.278,600
06 Oct 202210.2610.3010.2310.2410.24117,100
05 Oct 202210.2810.3110.2710.3110.315,000
04 Oct 202210.3110.3110.3110.3110.31-
03 Oct 202210.2810.3410.2810.3110.3117,000
30 Sept 202210.2610.2610.2510.2510.2522,500
29 Sept 202210.2610.2610.2610.2610.265,100
28 Sept 202210.2510.2610.2510.2510.256,100
27 Sept 202210.3010.3010.3010.3010.30300
26 Sept 202210.3010.3010.3010.3010.30-
23 Sept 202210.3010.3010.3010.3010.30100
22 Sept 202210.3110.3110.3110.3110.31100
21 Sept 202210.2410.3110.2410.3110.311,200
20 Sept 202210.2710.3110.2710.2810.281,100
19 Sept 202210.2510.2510.2410.2510.2513,200
16 Sept 202210.2410.2410.2410.2410.24-
15 Sept 202210.2410.2410.2410.2410.24-
14 Sept 202210.2410.2410.2410.2410.24-
13 Sept 202210.2410.2410.2410.2410.24-
12 Sept 202210.2410.2410.2410.2410.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...