Bursa Malaysia · 6181 · stock

Malton Berhad (6181) stock price history

Every Bursa Malaysia trading session of Malton Berhad from Jan 3, 2000 to Nov 13, 2026: 6,039 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 0.1950-48.0% over one year
20052010201520202025
MYR 1.62
All time high, 2017
MYR 0.4200
52 week high, MYR 0.1900 low
6,039
Daily sessions since 2000

Last updated Nov 13, 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 0.1950 on Nov 13, 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 0.1900 to MYR 0.4200.
  • 6181 returned -48.0% over the year to Nov 13, 2026 and -62.1% over five years.
  • Over ten years 6181 returned -68%, -10.8% a year compounded.
  • 6181's deepest drawdown was -88.2% from Feb 9, 2000 to Mar 18, 2009.
  • DataCedar holds 6,039 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 Nov 13, 2026MYR 0.1669MYR 0.6502MYR 1.13MYR 1.62200020052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-7.1%
3 months-17.0%
6 months-37.1%
Year to date-38.1%
1 year-48.0%
3 years-51.3%
5 years-62.1%
10 years-68.3%
Since Jan 3, 2000-81.5%
Compound annual growth, 26.9 years-6.1%

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 0.1900 on Nov 13, 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
48.7%
Sessions closing higher, 1 year
27%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3100MYR 0.4200MYR 0.1900MYR 0.1950-37.1%233.9M212
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%1.1B252
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%1.5B244
2012MYR 0.5138MYR 0.5705MYR 0.3627MYR 0.4161-19.0%301.3M242
2011MYR 0.4583MYR 0.5234MYR 0.2416MYR 0.5138+13.6%1.3B236
2010MYR 0.2488MYR 0.5219MYR 0.2124MYR 0.4521+91.1%931.8M241
2009MYR 0.1820MYR 0.2640MYR 0.1517MYR 0.2367+32.2%60M222
2008MYR 0.2913MYR 0.3246MYR 0.1578MYR 0.1790-38.5%46.3M242
2007MYR 0.1754MYR 0.4458MYR 0.1664MYR 0.2913+66.1%551.3M244
2006MYR 0.1754MYR 0.2407MYR 0.1605MYR 0.1754-1.7%134.4M241
2005MYR 0.4339MYR 0.4428MYR 0.1754MYR 0.1783-59.5%26.7M223
2004MYR 0.5040MYR 0.5825MYR 0.3537MYR 0.4399-12.7%54.4M223
2003MYR 0.2977MYR 0.5227MYR 0.2332MYR 0.5040+69.3%130.4M242
2002MYR 0.8074MYR 0.8326MYR 0.2271MYR 0.2977-53.5%246M178
2000MYR 0.9840MYR 1.41MYR 0.5954MYR 0.6409n/a18.8M95

6181 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.1950-2.5%
October 2026MYR 0.2000-9.1%
September 2026MYR 0.22000.0%
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%

About the 6181 data

Daily bars. 6,039 sessions from Jan 3, 2000 to Nov 13, 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 Nov 6, 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/klse%3A6181/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