Bursa Malaysia · 6181 · stock

Malton Berhad (6181) stock price history

Every Bursa Malaysia trading session of Malton Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6181 data, free keyYear by year table

6181 adjusted close, 2000 to 2026

6181Malton Berhad
MYR 0.2250-33.8% over one year
20052010201520202025
MYR 1.62
All time high, 2017
MYR 0.4200
52 week high, MYR 0.2150 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6181 key facts

  • Malton Berhad (6181) closed at MYR 0.2250 on Sep 28, 2026 on Bursa Malaysia.
  • 6181's all time high close is MYR 1.62, set on May 16, 2017; its all time low close is MYR 0.1578 on Mar 18, 2009.
  • 6181's 52 week range is MYR 0.2150 to MYR 0.4200.
  • 6181 returned -33.8% over the year to Sep 28, 2026 and -53.6% over five years.
  • Over ten years 6181 returned -60%, -8.7% a year compounded.
  • 6181's deepest drawdown was -88.2% from Feb 9, 2000 to Mar 18, 2009.
  • DataCedar holds 6,679 daily sessions of 6181 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6181 price chart, 2000 to 2026

6181 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1638MYR 0.5482MYR 0.9326MYR 1.32200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6181 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.3%
3 months-16.7%
6 months-19.6%
Year to date-28.6%
1 year-33.8%
3 years-45.8%
5 years-53.6%
10 years-59.6%
Since Jan 3, 2000-78.7%
Compound annual growth, 26.7 years-5.6%

6181 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.62 on May 16, 2017
All time low close
MYR 0.1578 on Mar 18, 2009
52 week high
MYR 0.4200 on Jan 27, 2026
52 week low
MYR 0.2150 on Jul 3, 2026
Deepest drawdown
-88.2% from Feb 9, 2000 to Mar 18, 2009, recovered Apr 21, 2017
Best single session
+33.3% on Feb 14, 2007
Worst single session
-17.1% on Mar 16, 2020
Volatility, 1 year annualised
51.6%
Sessions closing higher, 1 year
28%
Best calendar year
2010, +91%
Worst calendar year
2005, -59%

6181 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3100MYR 0.4200MYR 0.2150MYR 0.2250-27.4%222.7M184
2025MYR 0.3900MYR 0.4250MYR 0.2600MYR 0.3100-22.5%50.5M244
2024MYR 0.3750MYR 0.5500MYR 0.3700MYR 0.4000+5.3%324.9M247
2023MYR 0.3850MYR 0.4700MYR 0.3700MYR 0.3800-3.8%113.2M244
2022MYR 0.5000MYR 0.5050MYR 0.3350MYR 0.3950-21.0%37.9M243
2021MYR 0.5200MYR 0.5500MYR 0.4300MYR 0.5000-3.8%123.6M245
2020MYR 0.4700MYR 0.6100MYR 0.2350MYR 0.5200+9.5%480.8M247
2019MYR 0.4365MYR 0.6742MYR 0.4171MYR 0.4750+8.8%648.9M246
2018MYR 0.8757MYR 1.01MYR 0.3783MYR 0.4365-49.9%779.6M243
2017MYR 0.6040MYR 1.76MYR 0.5904MYR 0.8710+44.2%1.1B253
2016MYR 0.6671MYR 0.6979MYR 0.5004MYR 0.6040-9.5%144.1M250
2015MYR 0.7016MYR 0.8707MYR 0.5325MYR 0.6671-6.0%130.9M246
2014MYR 0.6819MYR 0.9555MYR 0.6207MYR 0.7101+5.4%690.4M247
2013MYR 0.4082MYR 0.8006MYR 0.3725MYR 0.6737+61.9%1.5B246
2012MYR 0.5138MYR 0.5705MYR 0.3627MYR 0.4161-19.0%306M245
2011MYR 0.4583MYR 0.5234MYR 0.2416MYR 0.5138+13.6%1.3B244
2010MYR 0.2336MYR 0.5219MYR 0.2124MYR 0.4521+91.1%934.8M249
2009MYR 0.1820MYR 0.2640MYR 0.1517MYR 0.2367+32.2%64.2M248
2008MYR 0.2913MYR 0.3246MYR 0.1578MYR 0.1790-38.5%46.9M248
2007MYR 0.1754MYR 0.4458MYR 0.1664MYR 0.2913+66.1%554.7M249
2006MYR 0.1754MYR 0.2407MYR 0.1605MYR 0.1754-1.7%147.4M259
2005MYR 0.4339MYR 0.4428MYR 0.1754MYR 0.1783-59.5%28.8M247
2004MYR 0.5040MYR 0.5825MYR 0.3537MYR 0.4399-12.7%59.1M262
2003MYR 0.2977MYR 0.5227MYR 0.2332MYR 0.5040+69.3%135.9M261
2002MYR 0.6409MYR 0.8326MYR 0.2271MYR 0.2977-53.5%251M261
2001MYR 0.6409MYR 0.6409MYR 0.6409MYR 0.64090.0%0261
2000MYR 0.9840MYR 1.41MYR 0.5954MYR 0.6409n/a19.2M260

6181 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2250+2.3%
August 2026MYR 0.2200-2.2%
July 2026MYR 0.2250-10.0%
June 2026MYR 0.2500-5.7%
May 2026MYR 0.2650-10.2%
April 2026MYR 0.2950+5.4%
March 2026MYR 0.2800-8.2%
February 2026MYR 0.3050-10.3%
January 2026MYR 0.3400+9.7%
December 2025MYR 0.3100-15.1%
November 2025MYR 0.3650-2.7%
October 2025MYR 0.3750-1.3%

About the 6181 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6181/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6084 Star Media Group Berhad
  • 6114 MKH Berhad
  • 6149 Metrod Holdings Berhad
  • 6173 Bina Darulaman Berhad
  • 6203 Khee San Berhad
  • 6211 Kia Lim Berhad
  • 6254 PDZ Holdings Bhd
  • 6262 Innoprise Plantations Berhad

Common questions

6181 share price history

Start with any symbol.

Start free