Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	2.270	2.270	2.250	2.250	2.250	27,100
2023-02-27	2.250	2.250	2.250	2.250	2.250	71,500
2023-02-24	2.250	2.250	2.250	2.250	2.250	25,300
2023-02-23	2.160	2.250	2.160	2.250	2.250	13,900
2023-02-22	2.250	2.250	2.250	2.250	2.250	3,100
2023-02-21	2.250	2.250	2.250	2.250	2.250	42,400
2023-02-20	2.250	2.250	2.250	2.250	2.250	3,300
2023-02-17	2.250	2.250	2.250	2.250	2.250	3,000
2023-02-16	2.220	2.270	2.220	2.260	2.260	3,000
2023-02-15	2.250	2.260	2.250	2.260	2.260	30,000
2023-02-14	2.250	2.260	2.250	2.260	2.260	7,100
2023-02-13	2.270	2.270	2.260	2.260	2.260	15,000
2023-02-10	2.280	2.280	2.250	2.280	2.280	19,000
2023-02-09	2.170	2.280	2.170	2.280	2.280	24,300
2023-02-08	2.130	2.250	2.050	2.250	2.250	156,500
2023-02-07	2.130	2.200	2.130	2.200	2.200	1,500
2023-02-03	2.130	2.150	2.130	2.150	2.150	1,300
2023-02-02	2.150	2.150	2.150	2.150	2.150	6,300
2023-01-31	2.150	2.150	2.150	2.150	2.150	2,600
2023-01-30	2.150	2.150	2.150	2.150	2.150	2,000
2023-01-26	2.170	2.170	2.130	2.130	2.130	65,000
2023-01-25	2.120	2.170	2.120	2.170	2.170	1,200
2023-01-20	2.120	2.180	2.120	2.180	2.180	8,300
2023-01-19	2.120	2.120	2.120	2.120	2.120	3,000
2023-01-18	2.120	2.120	2.120	2.120	2.120	700
2023-01-17	2.120	2.120	2.120	2.120	2.120	1,200
2023-01-16	2.120	2.190	2.120	2.190	2.190	1,000
2023-01-13	2.150	2.200	2.150	2.200	2.200	4,000
2023-01-11	2.140	2.200	2.140	2.200	2.200	18,100
2023-01-10	2.140	2.140	2.140	2.140	2.140	1,500
2023-01-09	2.140	2.150	2.140	2.150	2.150	7,200
2023-01-06	2.140	2.190	2.140	2.190	2.190	1,800
2023-01-05	2.150	2.180	2.150	2.150	2.150	8,400
2023-01-04	2.170	2.200	2.150	2.150	2.150	16,200
2023-01-03	2.120	2.150	2.120	2.140	2.140	11,600
2022-12-29	2.150	2.150	2.150	2.150	2.150	20,000
2022-12-28	2.120	2.120	2.120	2.120	2.120	1,600
2022-12-27	2.180	2.260	2.130	2.130	2.130	31,300
2022-12-23	2.150	2.160	2.150	2.150	2.150	11,300
2022-12-22	2.150	2.150	2.150	2.150	2.150	2,100
2022-12-21	2.150	2.160	2.150	2.150	2.150	2,400
2022-12-20	2.180	2.180	2.160	2.160	2.160	10,700
2022-12-19	2.170	2.170	2.160	2.160	2.160	9,600
2022-12-15	2.250	2.250	2.250	2.250	2.250	9,200
2022-12-14	2.290	2.290	2.250	2.280	2.280	12,800
2022-12-13	2.230	2.280	2.230	2.270	2.270	37,000
2022-12-12	2.150	2.230	2.150	2.230	2.230	4,700
2022-12-09	2.230	2.230	2.150	2.150	2.150	30,200
2022-12-08	2.170	2.180	2.150	2.150	2.150	22,000
2022-12-07	2.180	2.180	2.160	2.180	2.180	76,000
2022-12-06	2.180	2.180	2.180	2.180	2.180	2,600
2022-12-05	2.180	2.230	2.180	2.230	2.230	2,600
2022-12-02	2.180	2.250	2.180	2.240	2.240	6,100
2022-12-01	2.250	2.260	2.210	2.260	2.260	39,100
2022-11-30	2.230	2.230	2.230	2.230	2.230	10,400
2022-11-29	2.200	2.240	2.200	2.220	2.220	25,900
2022-11-25	2.200	2.240	2.200	2.200	2.200	7,000
2022-11-24	2.170	2.240	2.170	2.190	2.190	15,600
2022-11-23	2.140	2.260	2.140	2.260	2.260	6,600
2022-11-22	2.160	2.160	2.160	2.160	2.160	400

← NewerPage 16 of 21 · 1,229 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.