Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.180	2.270	2.180	2.270	2.270	4,000
2022-11-16	2.200	2.270	2.190	2.270	2.270	33,600
2022-11-15	2.220	2.240	2.150	2.210	2.210	90,000
2022-11-14	2.240	2.280	2.240	2.260	2.260	8,000
2022-11-11	2.240	2.270	2.240	2.260	2.260	13,700
2022-11-10	2.240	2.240	2.240	2.240	2.240	19,400
2022-11-09	2.230	2.240	2.220	2.240	2.240	11,100
2022-11-08	2.240	2.270	2.240	2.270	2.270	4,600
2022-11-07	2.280	2.280	2.210	2.270	2.270	11,300
2022-11-04	2.250	2.280	2.230	2.270	2.270	82,700
2022-11-03	2.290	2.300	2.280	2.290	2.290	270,100
2022-11-02	2.290	2.300	2.280	2.290	2.290	49,600
2022-11-01	2.280	2.290	2.280	2.290	2.290	117,000
2022-10-31	2.280	2.290	2.280	2.280	2.280	391,100
2022-10-28	2.280	2.290	2.280	2.280	2.280	352,900
2022-10-27	2.290	2.290	2.280	2.280	2.280	86,800
2022-10-26	2.280	2.290	2.280	2.280	2.280	199,300
2022-10-25	2.280	2.280	2.280	2.280	2.280	1,463,700
2022-10-21	2.280	2.290	2.280	2.290	2.290	196,800
2022-10-20	2.280	2.280	2.280	2.280	2.280	474,300
2022-10-19	2.290	2.290	2.280	2.280	2.280	731,500
2022-10-18	2.290	2.300	2.290	2.290	2.290	1,133,300
2022-10-17	2.290	2.290	2.290	2.290	2.290	476,300
2022-10-14	2.280	2.290	2.280	2.290	2.290	445,700
2022-10-13	2.280	2.290	2.280	2.280	2.280	159,200
2022-10-12	2.280	2.290	2.280	2.290	2.290	221,300
2022-10-11	2.280	2.290	2.280	2.280	2.280	181,400
2022-10-07	2.280	2.280	2.280	2.280	2.280	10,400
2022-10-06	2.280	2.280	2.280	2.280	2.280	56,300
2022-10-05	2.280	2.290	2.280	2.280	2.280	485,600
2022-10-04	2.280	2.290	2.280	2.280	2.280	574,400
2022-10-03	2.280	2.290	2.280	2.280	2.280	367,100
2022-09-30	2.280	2.290	2.280	2.280	2.280	841,400
2022-09-29	2.280	2.280	2.280	2.280	2.280	1,225,800
2022-09-28	2.280	2.280	2.280	2.280	2.280	2,039,800
2022-09-27	2.290	2.290	2.280	2.280	2.280	732,200
2022-09-26	2.280	2.290	2.280	2.280	2.280	4,448,000
2022-09-23	2.100	2.290	2.100	2.280	2.280	2,550,300
2022-09-22	2.070	2.100	2.070	2.100	2.100	2,000
2022-09-21	2.060	2.100	2.060	2.100	2.100	5,000
2022-09-20	2.090	2.100	2.070	2.100	2.100	2,200
2022-09-19	2.060	2.100	2.060	2.100	2.100	3,000
2022-09-15	2.090	2.100	2.090	2.100	2.100	19,900
2022-09-14	2.070	2.110	2.070	2.110	2.110	400
2022-09-13	2.080	2.120	2.080	2.100	2.100	35,300
2022-09-12	2.100	2.100	2.100	2.100	2.100	13,000
2022-09-09	2.070	2.120	2.070	2.120	2.120	14,500
2022-09-08	2.050	2.100	2.040	2.100	2.100	35,300
2022-09-07	2.100	2.100	2.100	2.100	2.100	7,800
2022-09-06	2.050	2.100	2.050	2.100	2.100	25,800
2022-09-05	2.060	2.100	2.040	2.100	2.100	38,500
2022-09-02	2.080	2.080	2.080	2.080	2.080	500
2022-09-01	2.080	2.100	2.080	2.100	2.100	8,800
2022-08-30	2.100	2.150	2.100	2.110	2.110	83,100
2022-08-29	2.150	2.150	2.120	2.150	2.150	7,200
2022-08-26	2.150	2.180	2.150	2.150	2.150	86,000
2022-08-25	2.140	2.150	2.130	2.150	2.150	57,500
2022-08-24	2.110	2.140	2.110	2.140	2.140	13,000
2022-08-23	2.110	2.130	2.110	2.130	2.130	4,500
2022-08-22	2.130	2.130	2.130	2.130	2.130	1,900

← NewerPage 17 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.