Malayan Flour Mills Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.595	0.595	0.585	0.585	0.585	725,400
2026-10-15	0.590	0.595	0.590	0.595	0.595	784,400
2026-10-14	0.585	0.595	0.585	0.590	0.590	609,500
2026-10-13	0.585	0.595	0.580	0.585	0.585	4,108,100
2026-10-12	0.600	0.600	0.585	0.585	0.585	2,761,600
2026-10-09	0.590	0.605	0.585	0.600	0.600	3,982,200
2026-10-08	0.600	0.600	0.575	0.585	0.585	5,666,500
2026-10-07	0.610	0.615	0.595	0.600	0.600	2,535,900
2026-10-06	0.605	0.615	0.605	0.610	0.610	1,562,800
2026-10-05	0.615	0.620	0.605	0.605	0.605	2,019,500
2026-10-02	0.615	0.630	0.610	0.610	0.610	2,610,100
2026-10-01	0.610	0.625	0.605	0.610	0.610	3,334,100
2026-09-30	0.615	0.615	0.610	0.610	0.610	1,645,700
2026-09-29	0.615	0.630	0.610	0.610	0.610	3,243,000
2026-09-28	0.630	0.630	0.615	0.620	0.620	988,900
2026-09-25	0.635	0.640	0.625	0.630	0.630	1,199,700
2026-09-24	0.615	0.640	0.615	0.630	0.630	1,556,200
2026-09-23	0.620	0.620	0.610	0.610	0.610	1,226,300
2026-09-22	0.630	0.635	0.610	0.615	0.615	2,314,100
2026-09-21	0.615	0.630	0.610	0.630	0.630	1,829,200
2026-09-18	0.635	0.640	0.615	0.615	0.615	3,081,600

Page 1 of 1 · 21 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.