Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.450	2.460	2.410	2.440	2.440	39,400
2023-11-27	2.400	2.440	2.400	2.440	2.440	7,100
2023-11-24	2.400	2.430	2.400	2.430	2.430	1,900
2023-11-22	2.390	2.420	2.390	2.400	2.400	4,400
2023-11-21	2.420	2.440	2.400	2.400	2.400	18,600
2023-11-20	2.430	2.450	2.410	2.450	2.450	9,000
2023-11-17	2.400	2.450	2.400	2.450	2.450	29,500
2023-11-16	2.400	2.450	2.400	2.450	2.450	15,700
2023-11-15	2.400	2.460	2.400	2.450	2.450	1,300
2023-11-14	2.380	2.460	2.380	2.460	2.460	4,100
2023-11-10	2.400	2.430	2.400	2.430	2.430	1,500
2023-11-09	2.430	2.430	2.390	2.400	2.400	26,400
2023-11-08	2.390	2.420	2.380	2.400	2.400	36,000
2023-11-07	2.410	2.420	2.380	2.420	2.420	13,500
2023-11-06	2.380	2.430	2.380	2.420	2.420	4,500
2023-11-03	2.370	2.430	2.370	2.430	2.430	50,300
2023-11-01	2.370	2.430	2.370	2.430	2.430	15,300
2023-10-31	2.400	2.440	2.400	2.430	2.430	7,900
2023-10-30	2.390	2.440	2.360	2.440	2.440	30,400
2023-10-27	2.360	2.440	2.360	2.430	2.430	13,100
2023-10-26	2.370	2.430	2.360	2.430	2.430	700
2023-10-25	2.370	2.430	2.370	2.420	2.420	1,400
2023-10-24	2.410	2.450	2.370	2.430	2.430	73,300
2023-10-23	2.420	2.460	2.420	2.450	2.450	800
2023-10-20	2.430	2.470	2.430	2.450	2.450	9,800
2023-10-19	2.420	2.480	2.420	2.480	2.480	6,200
2023-10-18	2.420	2.480	2.420	2.480	2.480	7,900
2023-10-17	2.420	2.470	2.410	2.460	2.460	10,400
2023-10-16	2.450	2.460	2.450	2.460	2.460	7,100
2023-10-13	2.420	2.490	2.420	2.460	2.460	4,800
2023-10-12	2.420	2.480	2.420	2.480	2.480	10,400
2023-10-11	2.440	2.490	2.410	2.490	2.490	120,800
2023-10-10	2.450	2.480	2.410	2.480	2.480	2,400
2023-10-09	2.410	2.460	2.410	2.460	2.460	1,300
2023-10-06	2.410	2.440	2.410	2.440	2.440	8,200
2023-10-05	2.430	2.440	2.430	2.440	2.440	5,200
2023-10-04	2.400	2.430	2.400	2.400	2.400	39,000
2023-10-03	2.410	2.440	2.410	2.440	2.440	5,500
2023-10-02	2.410	2.410	2.410	2.410	2.410	400
2023-09-29	2.420	2.450	2.420	2.440	2.440	15,100
2023-09-27	2.420	2.450	2.420	2.450	2.450	3,100
2023-09-26	2.450	2.480	2.420	2.450	2.450	14,100
2023-09-25	2.450	2.450	2.420	2.450	2.450	11,400
2023-09-22	2.410	2.450	2.410	2.420	2.420	1,800
2023-09-21	2.420	2.450	2.420	2.450	2.450	1,500
2023-09-20	2.420	2.450	2.420	2.450	2.450	8,100
2023-09-19	2.430	2.440	2.430	2.440	2.440	3,000
2023-09-18	2.430	2.430	2.420	2.430	2.430	17,000
2023-09-15	2.410	2.450	2.410	2.430	2.430	27,100
2023-09-14	2.410	2.460	2.410	2.450	2.450	16,800
2023-09-13	2.410	2.450	2.410	2.450	2.450	2,700
2023-09-12	2.440	2.440	2.430	2.440	2.440	5,900
2023-09-11	2.420	2.460	2.420	2.460	2.460	12,200
2023-09-08	2.420	2.460	2.420	2.460	2.460	300
2023-09-07	2.440	2.480	2.440	2.480	2.480	35,700
2023-09-06	2.490	2.490	2.430	2.480	2.480	6,700
2023-09-05	2.430	2.490	2.430	2.490	2.490	1,700
2023-09-04	2.440	2.490	2.440	2.490	2.490	14,300
2023-09-01	2.440	2.500	2.430	2.490	2.490	19,800
2023-08-30	2.500	2.500	2.460	2.460	2.460	22,300

← NewerPage 13 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.