Malton Berhad (6181.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4750

-0.0100

(-2.06%)

At close: 04:58PM MYT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.4850	0.5000	0.4750	0.4750	0.4750	3,424,400
13 Jun 2024	0.4700	0.5000	0.4650	0.4850	0.4850	8,385,600
12 Jun 2024	0.5150	0.5200	0.4800	0.4800	0.4800	8,447,000
11 Jun 2024	0.5150	0.5250	0.5050	0.5150	0.5150	8,548,600
10 Jun 2024	0.5250	0.5350	0.5150	0.5200	0.5200	28,876,600
07 Jun 2024	0.5150	0.5300	0.5050	0.5250	0.5250	16,618,300
06 Jun 2024	0.4100	0.5500	0.4100	0.5050	0.5050	50,107,900
05 Jun 2024	0.4000	0.4150	0.4000	0.4100	0.4100	764,200
04 Jun 2024	0.4100	0.4100	0.4000	0.4050	0.4050	695,500
31 May 2024	0.4150	0.4150	0.4050	0.4150	0.4150	644,700
30 May 2024	0.4000	0.4250	0.4000	0.4200	0.4200	3,451,700
29 May 2024	0.4050	0.4050	0.4000	0.4050	0.4050	155,100
28 May 2024	0.4050	0.4050	0.4000	0.4050	0.4050	108,900
27 May 2024	0.4050	0.4050	0.4000	0.4000	0.4000	45,700
24 May 2024	0.4050	0.4050	0.4000	0.4050	0.4050	61,400
23 May 2024	0.4050	0.4050	0.4000	0.4000	0.4000	1,366,100
21 May 2024	0.4100	0.4100	0.4000	0.4050	0.4050	947,400
20 May 2024	0.4050	0.4150	0.4050	0.4150	0.4150	430,700
17 May 2024	0.4100	0.4150	0.4000	0.4050	0.4050	1,112,400
16 May 2024	0.4050	0.4100	0.4050	0.4100	0.4100	268,800
15 May 2024	0.4100	0.4150	0.4050	0.4100	0.4100	185,400
14 May 2024	0.4050	0.4150	0.4050	0.4100	0.4100	493,300
13 May 2024	0.4100	0.4100	0.4000	0.4050	0.4050	323,500
10 May 2024	0.4000	0.4100	0.4000	0.4100	0.4100	1,173,200
09 May 2024	0.3950	0.4000	0.3950	0.3950	0.3950	179,900
08 May 2024	0.4000	0.4000	0.3950	0.4000	0.4000	173,100
07 May 2024	0.3950	0.4000	0.3900	0.3950	0.3950	141,300
06 May 2024	0.3950	0.4000	0.3950	0.3950	0.3950	27,800
03 May 2024	0.3950	0.4000	0.3950	0.3950	0.3950	167,400
02 May 2024	0.3950	0.4000	0.3950	0.3950	0.3950	69,700
30 Apr 2024	0.4000	0.4000	0.3950	0.4000	0.4000	156,200
29 Apr 2024	0.4000	0.4000	0.3950	0.3950	0.3950	82,400
26 Apr 2024	0.3950	0.4000	0.3900	0.4000	0.4000	243,400
25 Apr 2024	0.3900	0.3950	0.3900	0.3900	0.3900	76,800
24 Apr 2024	0.3950	0.3950	0.3900	0.3900	0.3900	43,500
23 Apr 2024	0.3900	0.3950	0.3900	0.3900	0.3900	105,900
22 Apr 2024	0.3900	0.3950	0.3850	0.3900	0.3900	198,100
19 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	53,000
18 Apr 2024	0.3850	0.3950	0.3850	0.3900	0.3900	192,100
17 Apr 2024	0.3900	0.3950	0.3850	0.3950	0.3950	209,100
16 Apr 2024	0.3950	0.4000	0.3850	0.3900	0.3900	441,300
15 Apr 2024	0.3950	0.4000	0.3950	0.4000	0.4000	110,900
12 Apr 2024	0.3950	0.4000	0.3950	0.4000	0.4000	455,500
09 Apr 2024	0.4000	0.4000	0.3950	0.3950	0.3950	187,200
08 Apr 2024	0.4000	0.4050	0.4000	0.4000	0.4000	350,100
05 Apr 2024	0.4000	0.4050	0.4000	0.4050	0.4050	281,800
04 Apr 2024	0.3950	0.4000	0.3900	0.4000	0.4000	219,700
03 Apr 2024	0.4100	0.4100	0.3900	0.3950	0.3950	1,112,400
02 Apr 2024	0.4050	0.4100	0.4000	0.4100	0.4100	178,100
01 Apr 2024	0.4100	0.4150	0.4050	0.4050	0.4050	293,800
29 Mar 2024	0.4100	0.4200	0.4050	0.4050	0.4050	148,600
27 Mar 2024	0.4150	0.4200	0.4050	0.4100	0.4100	347,000
26 Mar 2024	0.4050	0.4150	0.3950	0.4150	0.4150	814,900
25 Mar 2024	0.4100	0.4100	0.4000	0.4050	0.4050	116,000
22 Mar 2024	0.3950	0.4050	0.3950	0.4050	0.4050	1,010,000
21 Mar 2024	0.3850	0.3950	0.3850	0.3950	0.3950	432,500
20 Mar 2024	0.3900	0.3900	0.3850	0.3850	0.3850	495,900
19 Mar 2024	0.3900	0.3900	0.3850	0.3900	0.3900	911,800
18 Mar 2024	0.3900	0.3950	0.3850	0.3900	0.3900	341,500
15 Mar 2024	0.3900	0.3950	0.3850	0.3900	0.3900	387,800
14 Mar 2024	0.3850	0.4000	0.3850	0.3900	0.3900	689,200
13 Mar 2024	0.3900	0.3950	0.3900	0.3950	0.3950	107,800
12 Mar 2024	0.3900	0.3950	0.3900	0.3900	0.3900	736,900
11 Mar 2024	0.3950	0.4000	0.3900	0.3950	0.3950	481,300
08 Mar 2024	0.3900	0.4000	0.3900	0.3950	0.3950	100,600
07 Mar 2024	0.3950	0.4000	0.3900	0.3900	0.3900	805,500
06 Mar 2024	0.3950	0.4000	0.3900	0.4000	0.4000	38,000
05 Mar 2024	0.3950	0.4000	0.3850	0.4000	0.4000	73,300
04 Mar 2024	0.3900	0.4000	0.3850	0.4000	0.4000	261,900
01 Mar 2024	0.3900	0.3900	0.3850	0.3900	0.3900	438,800
29 Feb 2024	0.4000	0.4000	0.3900	0.3950	0.3950	379,100
28 Feb 2024	0.4100	0.4100	0.4000	0.4050	0.4050	412,300
27 Feb 2024	0.4100	0.4150	0.4050	0.4150	0.4150	85,700
26 Feb 2024	0.4150	0.4150	0.4050	0.4100	0.4100	1,283,300
23 Feb 2024	0.4200	0.4200	0.4150	0.4200	0.4200	458,400
22 Feb 2024	0.4200	0.4250	0.4200	0.4250	0.4250	142,200
21 Feb 2024	0.4250	0.4300	0.4200	0.4200	0.4200	342,100
20 Feb 2024	0.4250	0.4300	0.4250	0.4300	0.4300	362,100
19 Feb 2024	0.4300	0.4350	0.4250	0.4350	0.4350	762,800
16 Feb 2024	0.4250	0.4300	0.4250	0.4300	0.4300	615,800
15 Feb 2024	0.4200	0.4300	0.4200	0.4200	0.4200	1,148,700
14 Feb 2024	0.4200	0.4250	0.4150	0.4200	0.4200	252,100
13 Feb 2024	0.4250	0.4300	0.4200	0.4200	0.4200	625,000
09 Feb 2024	0.4200	0.4250	0.4200	0.4200	0.4200	366,800
08 Feb 2024	0.4100	0.4350	0.4050	0.4200	0.4200	1,443,900
07 Feb 2024	0.4050	0.4100	0.4050	0.4100	0.4100	726,000
06 Feb 2024	0.4050	0.4100	0.4050	0.4050	0.4050	850,900
05 Feb 2024	0.4100	0.4200	0.4000	0.4050	0.4050	1,606,800
02 Feb 2024	0.4200	0.4250	0.4100	0.4150	0.4150	1,757,800
31 Jan 2024	0.4300	0.4400	0.4150	0.4200	0.4200	3,281,800
30 Jan 2024	0.4450	0.4750	0.4300	0.4300	0.4300	12,091,700
29 Jan 2024	0.4150	0.4550	0.4150	0.4500	0.4500	10,550,500
26 Jan 2024	0.4200	0.4250	0.4100	0.4100	0.4100	1,809,000
24 Jan 2024	0.4100	0.4150	0.4100	0.4150	0.4150	774,500
23 Jan 2024	0.4050	0.4100	0.4050	0.4100	0.4100	303,300
22 Jan 2024	0.4050	0.4200	0.4050	0.4100	0.4100	1,128,400
19 Jan 2024	0.4000	0.4150	0.4000	0.4050	0.4050	1,066,700
18 Jan 2024	0.4050	0.4100	0.3950	0.4000	0.4000	669,900
17 Jan 2024	0.4100	0.4100	0.4000	0.4000	0.4000	532,900
16 Jan 2024	0.4150	0.4250	0.4050	0.4050	0.4050	1,564,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,631.48+286.13(+0.55%)

Malton Berhad (6181.KL)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,631.48
+286.13(+0.55%)