Singapore markets open in 3 hours 43 minutes

Malacca Straits Acquisition Company Limited (MLAC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.24-0.07 (-0.68%)
At close: 03:59PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202210.2610.3010.2310.2410.24117,148
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-
09 Sept 202210.2410.2410.2410.2410.24-
08 Sept 202210.2410.2410.2410.2410.24200
07 Sept 202210.2310.2310.2310.2310.23300
06 Sept 202210.2210.2210.2210.2210.221,300
02 Sept 202210.2110.2110.2110.2110.21500
01 Sept 202210.2210.2310.2210.2310.238,800
31 Aug 202210.2210.2210.2110.2210.2224,000
30 Aug 202210.2210.2210.2110.2110.214,600
29 Aug 202210.2110.2110.2110.2110.21800
26 Aug 202210.2210.2210.2210.2210.22-
25 Aug 202210.2210.2210.2210.2210.22-
24 Aug 202210.2210.2210.2210.2210.221,200
23 Aug 202210.2110.2110.2110.2110.21600
22 Aug 202210.2310.2410.2310.2310.233,500
19 Aug 202210.2410.2410.2410.2410.24200
18 Aug 202210.2310.2310.2310.2310.23200
17 Aug 202210.2310.2310.2310.2310.23200
16 Aug 202210.2110.2110.2110.2110.21-
15 Aug 202210.2110.2110.2110.2110.21200
12 Aug 202210.2110.2110.2110.2110.21900
11 Aug 202210.2210.2210.2210.2210.22100
10 Aug 202210.2210.2210.2210.2210.22-
09 Aug 202210.2110.2310.2110.2210.2252,900
08 Aug 202210.2110.2110.2110.2110.21600
05 Aug 202210.2310.2310.2210.2210.2212,000
04 Aug 202210.2310.2310.2310.2310.2310,200
03 Aug 202210.2110.2110.2110.2110.21-
02 Aug 202210.2110.2110.2110.2110.21500
01 Aug 202210.2310.2310.1910.1910.193,700
29 Jul 202210.1910.1910.1810.1810.18600,200
28 Jul 202210.2210.2210.2210.2210.22-
27 Jul 202210.2210.2210.2210.2210.22-
26 Jul 202210.2210.2210.2210.2210.22175,400
25 Jul 202210.2110.2210.2110.2210.22117,300
22 Jul 202210.2010.2110.2010.2110.2120,100
21 Jul 202210.2010.2010.2010.2010.2047,500
20 Jul 202210.2010.2010.2010.2010.2010,200
19 Jul 202210.2010.2010.2010.2010.20-
18 Jul 202210.2010.2010.2010.2010.20-
15 Jul 202210.1910.2010.1910.2010.205,800
14 Jul 202210.1710.1710.1710.1710.17-
13 Jul 202210.1710.1710.1710.1710.17-
12 Jul 202210.1710.1710.1710.1710.17-
11 Jul 202210.1710.1710.1710.1710.17-
08 Jul 202210.1910.1910.1710.1710.17200
07 Jul 202210.1710.1810.1710.1710.17900
06 Jul 202210.1910.1910.1910.1910.19-
05 Jul 202210.1910.1910.1910.1910.19100
01 Jul 202210.1710.1710.1710.1710.17-
30 Jun 202210.1610.1710.1510.1710.1743,200
29 Jun 202210.1610.1610.1610.1610.16-
28 Jun 202210.1610.1610.1610.1610.16100
27 Jun 202210.1610.1610.1610.1610.16700
24 Jun 202210.1810.1810.1810.1810.18-
23 Jun 202210.1810.1810.1810.1810.18-
22 Jun 202210.1610.1810.1610.1810.18500
21 Jun 202210.1510.1510.1510.1510.15-
17 Jun 202210.1510.1510.1510.1510.15-
16 Jun 202210.1510.1510.1510.1510.15200
15 Jun 202210.1510.1510.1510.1510.15-
14 Jun 202210.1510.1510.1510.1510.15-
13 Jun 202210.1510.1510.1510.1510.15-
10 Jun 202210.1510.1510.1510.1510.15-
09 Jun 202210.1510.1510.1510.1510.15-
08 Jun 202210.1510.1510.1510.1510.15700
07 Jun 202210.1510.1510.1510.1510.15500
06 Jun 202210.1510.1510.1510.1510.15600
03 Jun 202210.1710.1710.1710.1710.17100
02 Jun 202210.1610.1610.1610.1610.16-
01 Jun 202210.1510.1610.1510.1610.165,000
31 May 202210.1310.1310.1310.1310.13200
27 May 202210.1310.1310.1310.1310.13100
26 May 202210.1310.1310.1310.1310.13-
25 May 202210.1310.1310.1310.1310.13-
24 May 202210.1310.1310.1310.1310.13-
23 May 202210.1310.1310.1310.1310.13-
20 May 202210.1410.1410.1310.1310.1312,600
19 May 202210.1310.1310.1310.1310.13-
18 May 202210.1310.1310.1310.1310.13100
17 May 202210.1310.1310.1310.1310.13-
16 May 202210.1310.1310.1310.1310.13200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...