Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.440	2.500	2.440	2.500	2.500	43,000
2023-08-28	2.440	2.480	2.430	2.480	2.480	20,700
2023-08-25	2.440	2.490	2.440	2.490	2.490	17,000
2023-08-24	2.490	2.490	2.490	2.490	2.490	200
2023-08-23	2.470	2.490	2.440	2.490	2.490	19,400
2023-08-22	2.440	2.490	2.440	2.490	2.490	700
2023-08-21	2.440	2.490	2.440	2.490	2.490	23,200
2023-08-18	2.450	2.500	2.450	2.500	2.500	8,100
2023-08-17	2.480	2.490	2.430	2.490	2.490	26,400
2023-08-16	2.430	2.490	2.430	2.490	2.490	22,200
2023-08-15	2.460	2.480	2.440	2.480	2.480	40,200
2023-08-14	2.450	2.450	2.450	2.450	2.450	13,000
2023-08-11	2.450	2.450	2.450	2.450	2.450	100
2023-08-10	2.440	2.440	2.440	2.440	2.440	100
2023-08-08	2.420	2.490	2.420	2.440	2.440	15,400
2023-08-07	2.420	2.480	2.420	2.480	2.480	1,300
2023-08-03	2.420	2.480	2.420	2.480	2.480	6,000
2023-08-02	2.420	2.490	2.400	2.490	2.490	37,700
2023-07-31	2.440	2.470	2.400	2.470	2.470	12,300
2023-07-28	2.460	2.460	2.450	2.460	2.460	27,000
2023-07-27	2.460	2.480	2.460	2.470	2.470	57,900
2023-07-26	2.460	2.460	2.460	2.460	2.460	12,500
2023-07-25	2.460	2.490	2.460	2.460	2.460	9,900
2023-07-24	2.460	2.500	2.460	2.490	2.490	1,800
2023-07-21	2.460	2.480	2.460	2.470	2.470	12,200
2023-07-20	2.460	2.500	2.460	2.460	2.460	8,900
2023-07-18	2.490	2.490	2.460	2.490	2.490	1,600
2023-07-17	2.460	2.500	2.460	2.500	2.500	400
2023-07-14	2.490	2.500	2.470	2.500	2.500	25,400
2023-07-13	2.470	2.500	2.470	2.500	2.500	32,700
2023-07-12	2.480	2.490	2.450	2.490	2.490	116,300
2023-07-11	2.480	2.490	2.470	2.480	2.480	71,500
2023-07-10	2.460	2.480	2.450	2.480	2.480	59,100
2023-07-07	2.470	2.490	2.450	2.490	2.490	15,400
2023-07-06	2.440	2.480	2.440	2.480	2.480	12,600
2023-07-05	2.450	2.480	2.450	2.480	2.480	18,700
2023-07-04	2.440	2.480	2.440	2.480	2.480	3,100
2023-07-03	2.440	2.480	2.440	2.480	2.480	10,400
2023-06-30	2.440	2.480	2.440	2.480	2.480	4,500
2023-06-28	2.430	2.480	2.430	2.480	2.480	15,200
2023-06-27	2.430	2.480	2.430	2.480	2.480	31,000
2023-06-26	2.440	2.470	2.430	2.470	2.470	24,100
2023-06-23	2.450	2.480	2.420	2.480	2.480	24,600
2023-06-22	2.450	2.460	2.420	2.450	2.450	9,800
2023-06-21	2.430	2.470	2.430	2.460	2.460	12,100
2023-06-20	2.410	2.470	2.410	2.430	2.430	8,600
2023-06-19	2.400	2.480	2.400	2.480	2.480	1,500
2023-06-16	2.420	2.470	2.420	2.450	2.450	33,200
2023-06-15	2.480	2.480	2.430	2.460	2.460	30,900
2023-06-14	2.430	2.450	2.430	2.450	2.450	5,700
2023-06-13	2.440	2.460	2.440	2.460	2.460	15,000
2023-06-12	2.420	2.480	2.410	2.480	2.480	25,000
2023-06-09	2.430	2.440	2.430	2.440	2.440	1,400
2023-06-08	2.420	2.450	2.410	2.440	2.440	40,900
2023-06-07	2.450	2.450	2.420	2.450	2.450	17,000
2023-06-06	2.410	2.470	2.410	2.470	2.470	76,000
2023-06-02	2.450	2.480	2.420	2.470	2.470	76,200
2023-06-01	2.450	2.450	2.410	2.450	2.450	54,200
2023-05-31	2.410	2.460	2.410	2.460	2.460	32,100
2023-05-30	2.440	2.500	2.420	2.490	2.490	165,300

← NewerPage 14 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.