Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.440	2.490	2.440	2.490	2.490	9,100
2024-08-22	2.460	2.490	2.460	2.490	2.490	7,800
2024-08-21	2.480	2.500	2.440	2.500	2.500	400
2024-08-20	2.450	2.490	2.450	2.490	2.490	3,500
2024-08-19	2.450	2.500	2.450	2.490	2.490	3,000
2024-08-16	2.430	2.500	2.430	2.500	2.500	1,500
2024-08-15	2.420	2.500	2.420	2.500	2.500	1,600
2024-08-14	2.430	2.500	2.410	2.480	2.480	61,400
2024-08-13	2.390	2.480	2.390	2.480	2.480	23,200
2024-08-12	2.480	2.490	2.410	2.480	2.480	4,800
2024-08-09	2.500	2.500	2.390	2.490	2.490	11,300
2024-08-08	2.460	2.500	2.360	2.490	2.490	7,100
2024-08-07	2.350	2.460	2.350	2.460	2.460	2,200
2024-08-06	2.450	2.460	2.300	2.460	2.460	4,300
2024-08-05	2.470	2.480	2.450	2.460	2.460	38,100
2024-08-02	2.480	2.500	2.480	2.500	2.500	5,000
2024-08-01	2.490	2.490	2.470	2.490	2.490	2,200
2024-07-31	2.490	2.500	2.470	2.500	2.500	10,100
2024-07-30	2.460	2.500	2.460	2.500	2.500	5,100
2024-07-29	2.490	2.500	2.470	2.500	2.500	14,300
2024-07-26	2.490	2.500	2.470	2.490	2.490	10,400
2024-07-25	2.450	2.510	2.450	2.490	2.490	9,400
2024-07-24	2.490	2.500	2.450	2.490	2.490	21,100
2024-07-23	2.490	2.490	2.460	2.490	2.490	11,200
2024-07-22	2.500	2.500	2.460	2.500	2.500	14,400
2024-07-19	2.470	2.500	2.460	2.500	2.500	251,600
2024-07-18	2.500	2.500	2.470	2.470	2.470	218,000
2024-07-17	2.500	2.500	2.490	2.500	2.500	19,400
2024-07-16	2.520	2.540	2.490	2.500	2.500	680,700
2024-07-15	2.520	2.540	2.520	2.540	2.540	42,200
2024-07-12	2.520	2.530	2.520	2.530	2.530	79,800
2024-07-11	2.530	2.530	2.500	2.530	2.530	34,100
2024-07-10	2.510	2.530	2.510	2.530	2.530	9,500
2024-07-09	2.500	2.530	2.490	2.530	2.530	52,000
2024-07-05	2.520	2.520	2.500	2.520	2.520	11,100
2024-07-04	2.520	2.520	2.500	2.520	2.520	12,500
2024-07-03	2.500	2.510	2.490	2.510	2.510	46,200
2024-07-02	2.500	2.500	2.470	2.500	2.500	183,800
2024-07-01	2.500	2.500	2.460	2.500	2.500	88,400
2024-06-28	2.460	2.500	2.460	2.480	2.480	3,300
2024-06-27	2.460	2.500	2.460	2.490	2.490	11,100
2024-06-26	2.480	2.500	2.480	2.500	2.500	5,200
2024-06-25	2.460	2.520	2.440	2.500	2.500	31,700
2024-06-24	2.480	2.520	2.480	2.480	2.480	30,500
2024-06-21	2.500	2.520	2.500	2.520	2.520	51,400
2024-06-20	2.500	2.520	2.480	2.520	2.520	79,700
2024-06-19	2.500	2.520	2.500	2.520	2.520	54,400
2024-06-18	2.530	2.540	2.500	2.520	2.520	39,300
2024-06-14	2.490	2.530	2.490	2.530	2.530	27,500
2024-06-13	2.480	2.530	2.480	2.530	2.530	35,000
2024-06-12	2.500	2.530	2.480	2.510	2.510	87,500
2024-06-11	2.490	2.510	2.450	2.510	2.510	196,600
2024-06-10	2.490	2.500	2.470	2.500	2.500	69,900
2024-06-07	2.500	2.500	2.470	2.500	2.500	9,000
2024-06-06	2.490	2.500	2.470	2.490	2.490	36,900
2024-06-05	2.460	2.490	2.460	2.490	2.490	50,600
2024-06-04	2.480	2.490	2.430	2.490	2.490	31,800
2024-05-31	2.460	2.480	2.420	2.480	2.480	55,900
2024-05-30	2.460	2.460	2.380	2.460	2.460	87,200
2024-05-29	2.400	2.470	2.400	2.460	2.460	48,500

← NewerPage 10 of 21 · 1,225 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.