MLAC - Malacca Straits Acquisition Company Limited

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202310.5810.5810.5810.5810.58100
25 May 202310.5410.5810.5410.5810.583,000
24 May 202310.5110.5110.5110.5110.51200
23 May 202310.5110.5110.5110.5110.51-
22 May 202310.5110.5110.5110.5110.51-
19 May 202310.5110.5110.5110.5110.51100
18 May 202310.5110.5110.5110.5110.51-
17 May 202310.5110.5110.5110.5110.51-
16 May 202310.5110.5110.5110.5110.511,100
15 May 202310.5110.5110.5110.5110.51800
12 May 202310.5410.5410.5310.5410.541,400
11 May 202310.5110.5110.5110.5110.51300
10 May 202310.5110.5110.5110.5110.51100
09 May 202310.5110.5110.5110.5110.51100
08 May 202310.5310.5310.5310.5310.53-
05 May 202310.5310.5310.5310.5310.53-
04 May 202310.5010.5310.5010.5310.53400
03 May 202310.5010.5010.5010.5010.50700
02 May 202310.5410.5410.5010.5010.50800
01 May 202310.5510.5810.5510.5810.581,200
28 Apr 202310.5810.5810.5010.5010.507,400
27 Apr 202310.5010.5010.5010.5010.504,200
26 Apr 202310.5010.5010.5010.5010.50100
25 Apr 202310.5010.5010.5010.5010.50100
24 Apr 202310.5010.5010.5010.5010.50100
21 Apr 202310.5010.5010.5010.5010.50100
20 Apr 202310.5610.5610.5010.5010.50700
19 Apr 202310.5410.5610.5410.5610.56500
18 Apr 202310.5510.5510.5310.5310.531,000
17 Apr 202310.5010.5010.5010.5010.50-
14 Apr 202310.5010.5010.5010.5010.50100
13 Apr 202310.5010.5010.5010.5010.50-
12 Apr 202310.4910.5010.4110.5010.504,000
11 Apr 202310.4010.4010.4010.4010.40100
10 Apr 202310.4010.4010.4010.4010.40100
06 Apr 202310.4010.4010.4010.4010.40800
05 Apr 202310.4510.4510.4510.4510.45100
04 Apr 202310.4610.4610.4510.4510.454,200
03 Apr 202310.5610.5610.5610.5610.56100
31 Mar 202310.5710.5710.5610.5710.57500
30 Mar 202310.5810.5810.4610.4610.46200
29 Mar 202310.5410.5710.5110.5710.571,100
28 Mar 202310.5610.5610.4610.4610.461,200
27 Mar 202310.5310.5710.5110.5610.563,100
24 Mar 202310.5310.5510.4910.5510.552,000
23 Mar 202310.5010.5010.4910.5010.502,800
22 Mar 202310.4510.4510.4510.4510.45100
21 Mar 202310.4810.4810.4810.4810.48100
20 Mar 202310.4910.4910.4510.4810.48400
17 Mar 202310.4510.4510.4510.4510.45200
16 Mar 202310.4510.4510.4510.4510.45100
15 Mar 202310.4810.4810.4810.4810.48-
14 Mar 202310.4810.4810.4810.4810.48-
13 Mar 202310.4810.4810.4810.4810.48-
10 Mar 202310.4810.4810.4810.4810.48-
09 Mar 202310.4810.4810.4810.4810.48-
08 Mar 202310.4810.4810.4810.4810.48100
07 Mar 202310.4510.4510.4510.4510.45100
06 Mar 202310.4510.4510.4510.4510.45100
03 Mar 202310.4510.4510.4510.4510.45-
02 Mar 202310.4510.4510.4510.4510.45-
01 Mar 202310.4510.4510.4510.4510.45-
28 Feb 202310.4510.4510.4510.4510.45-
27 Feb 202310.4510.4510.4510.4510.45100
24 Feb 202310.4510.4510.4510.4510.45200
23 Feb 202310.4610.4910.4610.4910.495,500
22 Feb 202310.4010.4510.4010.4010.401,600
21 Feb 202310.4310.4310.4310.4310.43-
17 Feb 202310.4310.4310.4310.4310.43-
16 Feb 202310.4310.4310.4310.4310.43-
15 Feb 202310.4310.4310.4310.4310.43-
14 Feb 202310.4310.4310.4310.4310.43-
13 Feb 202310.4310.4310.4310.4310.43200
10 Feb 202310.4510.4510.4310.4310.431,300
09 Feb 202310.5410.5410.5410.5410.54-
08 Feb 202310.5410.5410.5410.5410.54-
07 Feb 202310.5410.5410.5410.5410.54-
06 Feb 202310.5410.5410.5410.5410.54-
03 Feb 202310.5410.5410.5410.5410.54-
02 Feb 202310.5610.5610.5410.5410.54500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...