Mail

MLAC - Malacca Straits Acquisition Company Limited

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	10.58	10.58	10.58	10.58	10.58	100
25 May 2023	10.54	10.58	10.54	10.58	10.58	3,000
24 May 2023	10.51	10.51	10.51	10.51	10.51	200
23 May 2023	10.51	10.51	10.51	10.51	10.51	-
22 May 2023	10.51	10.51	10.51	10.51	10.51	-
19 May 2023	10.51	10.51	10.51	10.51	10.51	100
18 May 2023	10.51	10.51	10.51	10.51	10.51	-
17 May 2023	10.51	10.51	10.51	10.51	10.51	-
16 May 2023	10.51	10.51	10.51	10.51	10.51	1,100
15 May 2023	10.51	10.51	10.51	10.51	10.51	800
12 May 2023	10.54	10.54	10.53	10.54	10.54	1,400
11 May 2023	10.51	10.51	10.51	10.51	10.51	300
10 May 2023	10.51	10.51	10.51	10.51	10.51	100
09 May 2023	10.51	10.51	10.51	10.51	10.51	100
08 May 2023	10.53	10.53	10.53	10.53	10.53	-
05 May 2023	10.53	10.53	10.53	10.53	10.53	-
04 May 2023	10.50	10.53	10.50	10.53	10.53	400
03 May 2023	10.50	10.50	10.50	10.50	10.50	700
02 May 2023	10.54	10.54	10.50	10.50	10.50	800
01 May 2023	10.55	10.58	10.55	10.58	10.58	1,200
28 Apr 2023	10.58	10.58	10.50	10.50	10.50	7,400
27 Apr 2023	10.50	10.50	10.50	10.50	10.50	4,200
26 Apr 2023	10.50	10.50	10.50	10.50	10.50	100
25 Apr 2023	10.50	10.50	10.50	10.50	10.50	100
24 Apr 2023	10.50	10.50	10.50	10.50	10.50	100
21 Apr 2023	10.50	10.50	10.50	10.50	10.50	100
20 Apr 2023	10.56	10.56	10.50	10.50	10.50	700
19 Apr 2023	10.54	10.56	10.54	10.56	10.56	500
18 Apr 2023	10.55	10.55	10.53	10.53	10.53	1,000
17 Apr 2023	10.50	10.50	10.50	10.50	10.50	-
14 Apr 2023	10.50	10.50	10.50	10.50	10.50	100
13 Apr 2023	10.50	10.50	10.50	10.50	10.50	-
12 Apr 2023	10.49	10.50	10.41	10.50	10.50	4,000
11 Apr 2023	10.40	10.40	10.40	10.40	10.40	100
10 Apr 2023	10.40	10.40	10.40	10.40	10.40	100
06 Apr 2023	10.40	10.40	10.40	10.40	10.40	800
05 Apr 2023	10.45	10.45	10.45	10.45	10.45	100
04 Apr 2023	10.46	10.46	10.45	10.45	10.45	4,200
03 Apr 2023	10.56	10.56	10.56	10.56	10.56	100
31 Mar 2023	10.57	10.57	10.56	10.57	10.57	500
30 Mar 2023	10.58	10.58	10.46	10.46	10.46	200
29 Mar 2023	10.54	10.57	10.51	10.57	10.57	1,100
28 Mar 2023	10.56	10.56	10.46	10.46	10.46	1,200
27 Mar 2023	10.53	10.57	10.51	10.56	10.56	3,100
24 Mar 2023	10.53	10.55	10.49	10.55	10.55	2,000
23 Mar 2023	10.50	10.50	10.49	10.50	10.50	2,800
22 Mar 2023	10.45	10.45	10.45	10.45	10.45	100
21 Mar 2023	10.48	10.48	10.48	10.48	10.48	100
20 Mar 2023	10.49	10.49	10.45	10.48	10.48	400
17 Mar 2023	10.45	10.45	10.45	10.45	10.45	200
16 Mar 2023	10.45	10.45	10.45	10.45	10.45	100
15 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
14 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
13 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
10 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
09 Mar 2023	10.48	10.48	10.48	10.48	10.48	-
08 Mar 2023	10.48	10.48	10.48	10.48	10.48	100
07 Mar 2023	10.45	10.45	10.45	10.45	10.45	100
06 Mar 2023	10.45	10.45	10.45	10.45	10.45	100
03 Mar 2023	10.45	10.45	10.45	10.45	10.45	-
02 Mar 2023	10.45	10.45	10.45	10.45	10.45	-
01 Mar 2023	10.45	10.45	10.45	10.45	10.45	-
28 Feb 2023	10.45	10.45	10.45	10.45	10.45	-
27 Feb 2023	10.45	10.45	10.45	10.45	10.45	100
24 Feb 2023	10.45	10.45	10.45	10.45	10.45	200
23 Feb 2023	10.46	10.49	10.46	10.49	10.49	5,500
22 Feb 2023	10.40	10.45	10.40	10.40	10.40	1,600
21 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
17 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
16 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
15 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
14 Feb 2023	10.43	10.43	10.43	10.43	10.43	-
13 Feb 2023	10.43	10.43	10.43	10.43	10.43	200
10 Feb 2023	10.45	10.45	10.43	10.43	10.43	1,300
09 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
08 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
07 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
06 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
03 Feb 2023	10.54	10.54	10.54	10.54	10.54	-
02 Feb 2023	10.56	10.56	10.54	10.54	10.54	500
01 Feb 2023	10.43	10.43	10.43	10.43	10.43	300
31 Jan 2023	10.57	10.57	10.57	10.57	10.57	-
30 Jan 2023	10.57	10.57	10.57	10.57	10.57	-
27 Jan 2023	10.57	10.57	10.54	10.57	10.57	3,800
26 Jan 2023	10.47	10.52	10.45	10.52	10.52	2,100
25 Jan 2023	10.60	10.60	10.60	10.60	10.60	-
24 Jan 2023	10.46	10.60	10.46	10.60	10.60	1,000
23 Jan 2023	10.53	10.53	10.53	10.53	10.53	100
20 Jan 2023	10.53	10.53	10.53	10.53	10.53	-
19 Jan 2023	10.53	10.53	10.53	10.53	10.53	100
18 Jan 2023	10.49	10.54	10.48	10.51	10.51	9,000
17 Jan 2023	10.36	10.46	10.36	10.46	10.46	2,100
13 Jan 2023	10.37	10.40	10.36	10.39	10.39	3,200
12 Jan 2023	10.40	10.99	10.35	10.37	10.37	14,200
11 Jan 2023	10.34	10.34	10.31	10.33	10.33	1,800
10 Jan 2023	10.56	10.56	10.56	10.56	10.56	300
09 Jan 2023	10.29	10.29	10.29	10.29	10.29	-
06 Jan 2023	10.27	10.30	10.27	10.29	10.29	21,000
05 Jan 2023	10.27	10.27	10.27	10.27	10.27	400
04 Jan 2023	10.26	10.27	10.26	10.27	10.27	4,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...