Malayan Flour Mills Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	0.635	0.655	0.635	0.645	0.497	821,700
2021-11-23	0.645	0.650	0.635	0.635	0.489	1,279,000
2021-11-22	0.675	0.675	0.640	0.650	0.500	3,504,000
2021-11-19	0.670	0.680	0.670	0.675	0.520	1,072,100
2021-11-18	0.700	0.700	0.665	0.670	0.516	8,155,600
2021-11-17	0.735	0.735	0.720	0.725	0.558	2,390,600
2021-11-16	0.735	0.750	0.735	0.735	0.566	2,066,000
2021-11-15	0.740	0.745	0.730	0.735	0.566	1,611,300
2021-11-12	0.745	0.745	0.735	0.740	0.570	1,073,100
2021-11-11	0.745	0.750	0.735	0.735	0.566	1,322,400
2021-11-10	0.745	0.750	0.740	0.745	0.574	1,130,400
2021-11-09	0.755	0.755	0.740	0.740	0.570	1,644,100
2021-11-08	0.755	0.760	0.750	0.755	0.581	1,404,300
2021-11-05	0.760	0.765	0.735	0.750	0.577	2,180,400
2021-11-03	0.755	0.760	0.755	0.760	0.585	509,100
2021-11-02	0.750	0.760	0.745	0.755	0.581	540,300
2021-11-01	0.755	0.755	0.745	0.750	0.577	944,300
2021-10-29	0.750	0.760	0.750	0.755	0.581	2,055,400
2021-10-28	0.785	0.790	0.750	0.750	0.577	6,694,500
2021-10-27	0.775	0.795	0.775	0.785	0.604	3,901,800
2021-10-26	0.775	0.775	0.770	0.770	0.593	1,235,800
2021-10-25	0.775	0.780	0.770	0.775	0.597	823,600
2021-10-22	0.770	0.775	0.765	0.775	0.597	1,387,100
2021-10-21	0.775	0.785	0.770	0.770	0.593	1,306,700
2021-10-20	0.795	0.795	0.775	0.775	0.597	2,551,300
2021-10-18	0.795	0.795	0.780	0.790	0.608	1,902,900
2021-10-15	0.800	0.800	0.775	0.785	0.604	3,987,000
2021-10-14	0.795	0.815	0.785	0.800	0.616	13,150,100

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.