Mulpha International Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.560	2.700	2.560	2.700	2.700	300
2026-10-16	2.590	2.610	2.590	2.610	2.610	12,000
2026-10-15	2.650	2.700	2.560	2.700	2.700	2,084,800
2026-10-14	2.660	2.680	2.550	2.680	2.680	28,200
2026-10-13	2.660	2.660	2.660	2.660	2.660	1,500
2026-10-12	2.650	2.690	2.650	2.660	2.660	2,700
2026-10-09	2.740	2.740	2.740	2.740	2.740	100
2026-10-08	2.660	2.660	2.660	2.660	2.660	2,700
2026-10-07	2.670	2.750	2.670	2.750	2.750	900
2026-10-06	2.680	2.680	2.650	2.670	2.670	3,300
2026-10-05	2.680	2.680	2.680	2.680	2.680	10,700
2026-10-02	2.730	2.760	2.720	2.730	2.730	23,700
2026-10-01	2.710	2.790	2.710	2.790	2.790	4,300
2026-09-30	2.710	2.750	2.710	2.750	2.750	16,700
2026-09-29	2.710	2.750	2.710	2.750	2.750	8,400
2026-09-28	2.750	2.770	2.750	2.750	2.750	17,200
2026-09-25	2.730	2.800	2.730	2.800	2.800	2,200
2026-09-24	2.740	2.800	2.740	2.800	2.800	3,200
2026-09-23	2.740	2.800	2.740	2.800	2.800	2,900
2026-09-22	2.720	2.810	2.720	2.810	2.810	8,400
2026-09-21	2.700	2.810	2.700	2.810	2.810	10,600
2026-09-18	2.750	2.810	2.750	2.810	2.810	7,200
2026-09-17	2.750	2.810	2.750	2.810	2.810	7,700
2026-09-16	2.810	2.810	2.810	2.810	2.810	0
2026-09-15	2.810	2.810	2.810	2.810	2.810	0
2026-09-14	2.810	2.810	2.810	2.810	2.810	0
2026-09-11	2.810	2.810	2.810	2.810	2.810	0
2026-09-10	2.750	2.810	2.750	2.810	2.810	6,800
2026-09-09	2.800	2.820	2.770	2.820	2.820	29,700
2026-09-08	2.750	2.820	2.750	2.820	2.820	7,000
2026-09-07	2.820	2.820	2.820	2.820	2.820	5,000
2026-09-04	2.820	2.860	2.790	2.860	2.860	6,100
2026-09-03	2.820	2.890	2.820	2.820	2.820	27,600
2026-09-02	2.820	2.840	2.820	2.830	2.830	15,000
2026-09-01	2.820	2.890	2.820	2.890	2.890	2,300
2026-08-31	2.890	2.890	2.890	2.890	2.890	0
2026-08-28	2.890	2.890	2.890	2.890	2.890	10,700
2026-08-27	2.890	2.890	2.820	2.890	2.890	13,200
2026-08-26	2.880	2.900	2.880	2.890	2.890	2,200
2026-08-25	2.900	2.900	2.900	2.900	2.900	0
2026-08-24	2.900	2.910	2.850	2.900	2.900	2,600
2026-08-21	2.900	2.910	2.850	2.910	2.910	3,500
2026-08-20	2.900	2.900	2.890	2.900	2.900	3,200
2026-08-19	2.920	2.920	2.900	2.900	2.900	300
2026-08-18	2.890	2.920	2.880	2.920	2.920	2,200
2026-08-17	2.920	2.920	2.890	2.890	2.890	2,100
2026-08-14	2.920	2.920	2.890	2.920	2.920	7,300
2026-08-13	2.900	2.920	2.880	2.920	2.920	2,800
2026-08-12	2.940	2.950	2.870	2.950	2.950	2,600
2026-08-11	2.930	2.930	2.930	2.930	2.930	100
2026-08-10	2.880	2.930	2.870	2.930	2.930	3,800
2026-08-07	2.880	2.930	2.880	2.930	2.930	2,700
2026-08-06	2.890	2.930	2.890	2.900	2.900	17,700
2026-08-05	2.940	2.940	2.940	2.940	2.940	2,900
2026-08-04	2.890	2.950	2.890	2.950	2.950	1,100
2026-08-03	2.900	2.920	2.890	2.920	2.920	9,400
2026-07-31	2.900	2.930	2.900	2.930	2.930	22,200
2026-07-30	2.900	2.940	2.900	2.940	2.940	3,800
2026-07-29	2.950	2.950	2.950	2.950	2.950	3,700
2026-07-28	2.940	2.940	2.940	2.940	2.940	0

Page 1 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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