Malacca Straits Acquisition Company Ltd Cl A (NQ: MLAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 10.58 | 10.58 | 10.50 | 10.50 | 7,390 | +0.00(+0.00%) |
| Apr 27, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 165 | +0.00(+0.00%) |
| Apr 26, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
| Apr 25, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 122 | +0.00(+0.00%) |
| Apr 24, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
| Apr 21, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
| Apr 20, 2023 | 10.56 | 10.56 | 10.50 | 10.50 | 681 | -0.06(-0.57%) |
| Apr 19, 2023 | 10.54 | 10.56 | 10.54 | 10.56 | 506 | +0.03(+0.28%) |
| Apr 18, 2023 | 10.55 | 10.55 | 10.53 | 10.53 | 992 | +0.03(+0.29%) |
| Apr 14, 2023 | 10.50 | 2 | +0.00(+0.00%) | |||
| Apr 12, 2023 | 10.50 | 0 | +0.10(+0.96%) | |||
| Apr 11, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | +0.00(+0.00%) |
| Apr 10, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 101 | +0.00(+0.00%) |
| Apr 06, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 758 | -0.05(-0.48%) |
| Apr 05, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.00(+0.00%) |
| Apr 04, 2023 | 10.46 | 10.46 | 10.45 | 10.45 | 4,212 | -0.11(-1.04%) |
| Apr 03, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 100 | -0.01(-0.09%) |
| Mar 31, 2023 | 10.57 | 10.57 | 10.56 | 10.57 | 479 | +0.11(+1.05%) |
| Mar 30, 2023 | 10.58 | 10.58 | 10.46 | 10.46 | 201 | -0.11(-1.04%) |
| Mar 29, 2023 | 10.54 | 10.57 | 10.51 | 10.57 | 1,123 | +0.11(+1.05%) |
| Mar 28, 2023 | 10.56 | 10.56 | 10.46 | 10.46 | 1,200 | -0.10(-0.95%) |
| Mar 27, 2023 | 10.53 | 10.57 | 10.51 | 10.56 | 3,100 | +0.01(+0.09%) |
| Mar 24, 2023 | 10.53 | 10.55 | 10.49 | 10.55 | 2,000 | +0.05(+0.48%) |
| Mar 23, 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 2,803 | +0.05(+0.48%) |
| Mar 22, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | -0.03(-0.24%) |
| Mar 21, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 102 | +0.00(+0.00%) |
| Mar 20, 2023 | 10.49 | 10.49 | 10.45 | 10.47 | 428 | +0.03(+0.24%) |
| Mar 17, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 165 | +0.00(+0.00%) |
| Mar 16, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 135 | -0.03(-0.24%) |
| Mar 08, 2023 | 10.47 | 0 | +0.03(+0.24%) | |||
| Mar 07, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 136 | +0.00(+0.00%) |
| Mar 06, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.00(+0.00%) |
| Feb 27, 2023 | 10.45 | 0 | -0.00(-0.00%) | |||
| Feb 24, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 200 | -0.04(-0.38%) |
| Feb 23, 2023 | 10.46 | 10.49 | 10.46 | 10.49 | 5,510 | +0.09(+0.87%) |
| Feb 22, 2023 | 10.40 | 10.45 | 10.40 | 10.40 | 1,634 | -0.03(-0.29%) |
| Feb 13, 2023 | 10.43 | 5 | +0.00(+0.00%) | |||
| Feb 10, 2023 | 10.45 | 10.45 | 10.43 | 10.43 | 1,261 | -0.11(-1.04%) |
| Feb 02, 2023 | 10.54 | 0 | +0.11(+1.05%) | |||
| Feb 01, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 339 | -0.14(-1.32%) |
| Jan 27, 2023 | 10.57 | 2 | +0.05(+0.48%) | |||
| Jan 26, 2023 | 10.47 | 10.52 | 10.45 | 10.52 | 2,125 | -0.08(-0.75%) |
| Jan 24, 2023 | 10.60 | 3 | +0.07(+0.66%) | |||
| Jan 23, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 107 | +0.00(+0.00%) |
| Jan 19, 2023 | 10.53 | 0 | +0.02(+0.19%) | |||
| Jan 18, 2023 | 10.49 | 10.54 | 10.48 | 10.51 | 8,981 | +0.05(+0.48%) |
| Jan 17, 2023 | 10.36 | 10.46 | 10.36 | 10.46 | 2,096 | +0.07(+0.67%) |
| Jan 13, 2023 | 10.37 | 10.40 | 10.36 | 10.39 | 3,249 | +0.02(+0.19%) |
| Jan 12, 2023 | 10.40 | 10.99 | 10.35 | 10.37 | 14,192 | +0.04(+0.39%) |
| Jan 11, 2023 | 10.34 | 10.34 | 10.31 | 10.33 | 1,820 | -0.23(-2.18%) |
| Jan 10, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 303 | +0.27(+2.62%) |
| Jan 06, 2023 | 10.29 | 32 | +0.02(+0.19%) | |||
| Jan 04, 2023 | 10.27 | 406 | +0.02(+0.20%) | |||
| Jan 03, 2023 | 10.22 | 10.25 | 10.22 | 10.25 | 6,341 | +0.05(+0.49%) |
| Dec 28, 2022 | 10.20 | 20 | +0.01(+0.10%) | |||
| Dec 27, 2022 | 10.20 | 10.20 | 10.19 | 10.19 | 12,135 | -0.01(-0.10%) |
| Dec 21, 2022 | 10.20 | 66 | +0.00(+0.00%) | |||
| Dec 20, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 998 | +0.00(+0.00%) |
| Dec 16, 2022 | 10.20 | 1 | +0.00(+0.00%) | |||
| Dec 15, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 700 | +0.00(+0.00%) |
| Dec 14, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 4,000 | +0.00(+0.00%) |
| Dec 13, 2022 | 10.21 | 10.21 | 10.20 | 10.20 | 645 | +0.00(+0.00%) |
| Dec 05, 2022 | 10.20 | 2 | -0.02(-0.20%) | |||
| Nov 30, 2022 | 10.22 | 1 | +0.01(+0.10%) | |||
| Nov 29, 2022 | 10.21 | 10.22 | 10.21 | 10.21 | 10,992 | +0.01(+0.10%) |
| Nov 23, 2022 | 10.20 | 0 | +0.01(+0.10%) | |||
| Nov 17, 2022 | 10.19 | 25 | +0.01(+0.10%) | |||
| Nov 16, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 1,547 | +0.02(+0.20%) |
| Nov 15, 2022 | 10.20 | 10.20 | 10.16 | 10.16 | 7,365 | -0.04(-0.39%) |
| Nov 14, 2022 | 10.21 | 10.21 | 10.20 | 10.20 | 200 | +0.00(+0.00%) |
| Nov 09, 2022 | 10.20 | 0 | -0.02(-0.20%) | |||
| Nov 08, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 2,954 | +0.06(+0.59%) |
| Nov 04, 2022 | 10.16 | 6 | -0.01(-0.10%) | |||
| Nov 03, 2022 | 10.24 | 10.24 | 10.17 | 10.17 | 632 | -0.04(-0.39%) |
| Nov 02, 2022 | 10.23 | 10.23 | 10.20 | 10.21 | 18,717 | -0.01(-0.10%) |
| Nov 01, 2022 | 10.22 | 10.24 | 10.22 | 10.22 | 4,766 | -0.02(-0.20%) |
| Oct 28, 2022 | 10.24 | 46 | -0.02(-0.19%) | |||
| Oct 27, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 3,779 | +0.00(+0.00%) |
| Oct 26, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 1,185 | +0.00(+0.00%) |
| Oct 25, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 502 | -0.00(-0.00%) |
| Oct 24, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 6,360 | +0.00(+0.00%) |
| Oct 21, 2022 | 10.30 | 10.30 | 10.26 | 10.26 | 11,246 | +0.00(+0.00%) |
| Oct 20, 2022 | 10.26 | 10.27 | 10.24 | 10.26 | 6,843 | +0.01(+0.10%) |
| Oct 19, 2022 | 10.27 | 10.27 | 10.24 | 10.25 | 44,001 | -0.05(-0.49%) |
| Oct 18, 2022 | 10.45 | 10.46 | 10.27 | 10.30 | 51,944 | +0.05(+0.48%) |
| Oct 17, 2022 | 10.27 | 10.27 | 10.24 | 10.25 | 171,840 | -0.01(-0.09%) |
| Oct 14, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 11,681 | -0.03(-0.29%) |
| Oct 13, 2022 | 10.30 | 10.33 | 10.27 | 10.29 | 52,213 | -0.03(-0.24%) |
| Oct 12, 2022 | 10.31 | 10.33 | 10.31 | 10.31 | 12,547 | -0.02(-0.15%) |
| Oct 11, 2022 | 10.29 | 10.39 | 10.28 | 10.33 | 40,228 | +0.01(+0.10%) |
| Oct 10, 2022 | 10.27 | 10.32 | 10.25 | 10.32 | 11,458 | +0.05(+0.49%) |
| Oct 07, 2022 | 10.25 | 10.32 | 10.25 | 10.27 | 8,637 | +0.03(+0.29%) |
| Oct 06, 2022 | 10.26 | 10.30 | 10.23 | 10.24 | 117,148 | -0.07(-0.68%) |
| Oct 05, 2022 | 10.28 | 10.31 | 10.27 | 10.31 | 5,034 | +0.00(+0.00%) |
| Oct 03, 2022 | 10.31 | 73 | +0.06(+0.59%) | |||
| Sep 30, 2022 | 10.26 | 10.26 | 10.25 | 10.25 | 22,488 | -0.01(-0.10%) |
| Sep 29, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 5,129 | +0.01(+0.10%) |
| Sep 28, 2022 | 10.25 | 10.26 | 10.25 | 10.25 | 6,130 | -0.05(-0.49%) |
| Sep 23, 2022 | 10.30 | 342 | -0.01(-0.08%) | |||
| Sep 22, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 121 | -0.00(-0.02%) |
| Sep 21, 2022 | 10.24 | 10.31 | 10.24 | 10.31 | 1,242 | +0.03(+0.29%) |
| Sep 20, 2022 | 10.27 | 10.31 | 10.27 | 10.28 | 1,098 | +0.03(+0.29%) |
| Sep 19, 2022 | 10.25 | 10.25 | 10.24 | 10.25 | 13,227 | +0.01(+0.13%) |
| Sep 08, 2022 | 10.24 | 3 | +0.01(+0.06%) | |||
| Sep 07, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 252 | +0.01(+0.10%) |
| Sep 06, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 1,270 | +0.01(+0.10%) |
| Sep 02, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 541 | -0.02(-0.20%) |
| Sep 01, 2022 | 10.22 | 10.23 | 10.22 | 10.23 | 509 | +0.01(+0.10%) |
| Aug 31, 2022 | 10.22 | 10.22 | 10.21 | 10.22 | 24,030 | +0.01(+0.10%) |
| Aug 30, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 4,588 | -0.00(-0.00%) |
| Aug 29, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 831 | -0.01(-0.10%) |
| Aug 24, 2022 | 10.22 | 1 | +0.01(+0.10%) | |||
| Aug 23, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 631 | -0.02(-0.19%) |
| Aug 22, 2022 | 10.23 | 10.24 | 10.23 | 10.23 | 3,450 | -0.01(-0.10%) |
| Aug 19, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 220 | +0.01(+0.10%) |
| Aug 18, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 238 | +0.00(+0.00%) |
| Aug 17, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 187 | +0.02(+0.20%) |
| Aug 15, 2022 | 10.21 | 102 | +0.00(+0.00%) | |||
| Aug 12, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 887 | -0.01(-0.10%) |
| Aug 09, 2022 | 10.22 | 100 | +0.01(+0.09%) | |||
| Aug 08, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 602 | -0.01(-0.09%) |
| Aug 05, 2022 | 10.23 | 10.23 | 10.22 | 10.22 | 11,980 | -0.01(-0.10%) |
| Aug 04, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10,215 | +0.04(+0.39%) |
| Aug 01, 2022 | 10.19 | 5 | +0.01(+0.10%) | |||
| Jul 29, 2022 | 10.19 | 10.19 | 10.18 | 10.18 | 600,217 | -0.04(-0.39%) |
| Jul 25, 2022 | 10.22 | 40 | +0.01(+0.10%) | |||
| Jul 22, 2022 | 10.20 | 10.21 | 10.20 | 10.21 | 20,100 | +0.01(+0.10%) |
| Jul 21, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 47,524 | +0.00(+0.00%) |
| Jul 20, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10,215 | +0.00(+0.00%) |
| Jul 15, 2022 | 10.20 | 0 | +0.03(+0.29%) | |||
| Jul 08, 2022 | 10.17 | 10 | +0.00(+0.00%) | |||
| Jul 07, 2022 | 10.17 | 10.18 | 10.17 | 10.17 | 923 | -0.03(-0.25%) |
| Jul 05, 2022 | 10.20 | 5 | +0.03(+0.25%) | |||
| Jun 30, 2022 | 10.17 | 100 | +0.01(+0.10%) | |||
| Jun 28, 2022 | 10.16 | 0 | -0.00(-0.05%) | |||
| Jun 27, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 701 | -0.02(-0.15%) |
| Jun 22, 2022 | 10.18 | 49 | +0.03(+0.30%) | |||
| Jun 16, 2022 | 10.15 | 0 | +0.00(+0.00%) | |||
| Jun 08, 2022 | 10.15 | 1 | +0.00(+0.00%) | |||
| Jun 07, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 521 | +0.00(+0.00%) |
| Jun 06, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 557 | -0.02(-0.20%) |
| Jun 03, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 101 | +0.01(+0.10%) |
| Jun 01, 2022 | 10.16 | 5 | +0.03(+0.30%) | |||
| May 31, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 234 | +0.00(+0.00%) |
| May 27, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 115 | +0.00(+0.00%) |
| May 20, 2022 | 10.13 | 25 | +0.00(+0.00%) | |||
| May 18, 2022 | 10.13 | 70 | +0.00(+0.00%) | |||
| May 16, 2022 | 10.13 | 31 | +0.00(+0.00%) | |||
| May 13, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 210 | -0.02(-0.24%) |
| May 12, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 150 | +0.01(+0.14%) |
| May 10, 2022 | 10.14 | 25 | -0.01(-0.10%) | |||
| May 09, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 662 | +0.01(+0.10%) |
| May 05, 2022 | 10.14 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.