Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	2.440	2.490	2.440	2.490	2.490	1,300
2023-05-26	2.450	2.490	2.450	2.490	2.490	120,200
2023-05-25	2.450	2.490	2.420	2.490	2.490	102,800
2023-05-24	2.470	2.480	2.420	2.480	2.480	66,200
2023-05-23	2.460	2.470	2.460	2.470	2.470	6,100
2023-05-19	2.450	2.460	2.420	2.460	2.460	51,500
2023-05-18	2.450	2.450	2.430	2.450	2.450	111,200
2023-05-17	2.450	2.470	2.450	2.470	2.470	12,600
2023-05-16	2.420	2.460	2.420	2.460	2.460	8,100
2023-05-15	2.420	2.460	2.420	2.460	2.460	37,400
2023-05-12	2.450	2.470	2.410	2.470	2.470	45,500
2023-05-11	2.450	2.450	2.420	2.450	2.450	16,400
2023-05-10	2.430	2.450	2.430	2.450	2.450	61,800
2023-05-09	2.430	2.450	2.430	2.450	2.450	8,300
2023-05-08	2.400	2.450	2.400	2.450	2.450	6,100
2023-05-05	2.390	2.450	2.390	2.450	2.450	3,800
2023-05-03	2.430	2.450	2.400	2.450	2.450	17,500
2023-05-02	2.390	2.450	2.390	2.450	2.450	1,600
2023-04-28	2.390	2.440	2.390	2.440	2.440	24,900
2023-04-27	2.390	2.430	2.390	2.430	2.430	8,500
2023-04-26	2.380	2.440	2.380	2.440	2.440	5,700
2023-04-25	2.430	2.430	2.430	2.430	2.430	9,200
2023-04-20	2.420	2.450	2.410	2.450	2.450	24,400
2023-04-19	2.420	2.460	2.420	2.420	2.420	58,500
2023-04-18	2.420	2.420	2.420	2.420	2.420	6,900
2023-04-17	2.420	2.420	2.420	2.420	2.420	1,500
2023-04-14	2.420	2.490	2.420	2.490	2.490	1,600
2023-04-13	2.420	2.460	2.420	2.450	2.450	22,200
2023-04-12	2.420	2.450	2.410	2.410	2.410	4,600
2023-04-11	2.430	2.480	2.400	2.420	2.420	2,300
2023-04-10	2.480	2.490	2.460	2.460	2.460	46,900
2023-04-07	2.480	2.510	2.470	2.510	2.510	107,100
2023-04-06	2.490	2.530	2.480	2.510	2.510	163,200
2023-04-05	2.430	2.500	2.400	2.490	2.490	53,600
2023-04-04	2.400	2.500	2.400	2.500	2.500	132,200
2023-04-03	2.400	2.440	2.380	2.400	2.400	98,400
2023-03-31	2.390	2.400	2.370	2.390	2.390	70,600
2023-03-30	2.390	2.390	2.360	2.390	2.390	53,800
2023-03-29	2.350	2.400	2.300	2.390	2.390	81,100
2023-03-28	2.390	2.390	2.350	2.360	2.360	47,400
2023-03-27	2.340	2.390	2.340	2.390	2.390	18,400
2023-03-24	2.340	2.350	2.320	2.350	2.350	17,000
2023-03-23	2.350	2.360	2.310	2.350	2.350	44,200
2023-03-22	2.340	2.370	2.300	2.350	2.350	219,400
2023-03-21	2.340	2.350	2.300	2.340	2.340	30,400
2023-03-20	2.300	2.350	2.250	2.350	2.350	7,000
2023-03-17	2.310	2.350	2.300	2.350	2.350	50,500
2023-03-16	2.340	2.350	2.310	2.350	2.350	76,600
2023-03-15	2.290	2.360	2.290	2.360	2.360	26,700
2023-03-14	2.320	2.360	2.260	2.280	2.280	19,300
2023-03-13	2.340	2.440	2.310	2.360	2.360	45,700
2023-03-10	2.220	2.300	2.220	2.300	2.300	47,000
2023-03-09	2.250	2.260	2.250	2.260	2.260	26,100
2023-03-08	2.250	2.250	2.210	2.250	2.250	49,700
2023-03-07	2.250	2.250	2.250	2.250	2.250	1,700
2023-03-06	2.250	2.270	2.250	2.250	2.250	48,600
2023-03-03	2.250	2.250	2.250	2.250	2.250	7,100
2023-03-02	2.250	2.250	2.080	2.250	2.250	19,100
2023-03-01	2.250	2.250	2.250	2.250	2.250	36,100
2023-02-28	2.270	2.270	2.250	2.250	2.250	27,100

← NewerPage 15 of 21 · 1,228 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.