Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	2.160	2.170	2.160	2.160	2.160	7,500
2022-08-18	2.140	2.180	2.140	2.180	2.180	60,400
2022-08-17	2.150	2.180	2.120	2.180	2.180	94,100
2022-08-16	2.100	2.140	2.100	2.110	2.110	24,300
2022-08-15	2.150	2.150	2.110	2.150	2.150	29,800
2022-08-12	2.130	2.190	2.130	2.170	2.170	45,600
2022-08-11	2.130	2.180	2.130	2.140	2.140	18,400
2022-08-10	2.130	2.180	2.130	2.180	2.180	26,300
2022-08-09	2.140	2.190	2.130	2.190	2.190	10,700
2022-08-08	2.120	2.190	2.120	2.180	2.180	113,700
2022-08-05	2.180	2.180	2.180	2.180	2.180	100
2022-08-04	2.130	2.200	2.130	2.130	2.130	13,100
2022-08-03	2.140	2.140	2.080	2.140	2.140	52,600
2022-08-02	2.110	2.160	2.110	2.140	2.140	22,200
2022-08-01	2.100	2.170	2.100	2.170	2.170	400
2022-07-29	2.130	2.170	2.120	2.170	2.170	400
2022-07-28	2.090	2.220	2.090	2.180	2.180	3,500
2022-07-27	2.070	2.150	2.070	2.130	2.130	14,200
2022-07-26	2.090	2.090	2.070	2.070	2.070	7,000
2022-07-25	2.180	2.180	2.060	2.070	2.070	46,600
2022-07-22	2.130	2.180	2.130	2.180	2.180	4,500
2022-07-21	2.100	2.170	2.100	2.170	2.170	19,300
2022-07-20	2.100	2.130	2.050	2.130	2.130	33,800
2022-07-19	2.100	2.130	2.100	2.130	2.130	1,000
2022-07-18	2.100	2.130	2.050	2.130	2.130	35,000
2022-07-15	2.070	2.120	2.060	2.120	2.120	2,400
2022-07-14	2.080	2.200	2.080	2.200	2.200	1,100
2022-07-13	2.100	2.130	2.080	2.080	2.080	8,500
2022-07-12	2.060	2.130	2.060	2.100	2.100	4,100
2022-07-08	2.100	2.100	2.100	2.100	2.100	300
2022-07-07	2.080	2.130	2.060	2.130	2.130	31,100
2022-07-06	2.080	2.100	2.080	2.100	2.100	9,600
2022-07-05	2.070	2.100	2.070	2.100	2.100	2,900
2022-07-04	2.080	2.100	2.070	2.070	2.070	16,600
2022-07-01	2.100	2.120	2.080	2.090	2.090	16,300
2022-06-30	2.110	2.130	2.110	2.130	2.130	5,000
2022-06-29	2.120	2.160	2.120	2.130	2.130	10,100
2022-06-28	2.120	2.130	2.100	2.130	2.130	13,000
2022-06-27	2.100	2.130	2.080	2.130	2.130	24,600
2022-06-24	2.090	2.120	2.080	2.120	2.120	24,900
2022-06-23	2.090	2.140	2.090	2.140	2.140	800
2022-06-22	2.090	2.090	2.090	2.090	2.090	1,200
2022-06-21	2.080	2.110	2.080	2.100	2.100	51,600
2022-06-20	2.100	2.120	2.070	2.120	2.120	30,000
2022-06-17	2.120	2.160	2.120	2.120	2.120	22,600
2022-06-16	2.150	2.180	2.140	2.180	2.180	39,800
2022-06-15	2.140	2.140	2.140	2.140	2.140	12,000
2022-06-14	2.110	2.180	2.110	2.150	2.150	42,200
2022-06-13	2.170	2.200	2.150	2.150	2.150	30,300
2022-06-10	2.160	2.230	2.150	2.210	2.210	21,700
2022-06-09	2.180	2.230	2.160	2.210	2.210	12,100
2022-06-08	2.280	2.300	2.210	2.210	2.210	87,400
2022-06-07	2.200	2.220	2.150	2.210	2.210	42,100
2022-06-03	2.170	2.200	2.170	2.200	2.200	23,600
2022-06-02	2.240	2.240	2.240	2.240	2.240	3,000
2022-06-01	2.230	2.230	2.230	2.230	2.230	600
2022-05-31	2.290	2.290	2.120	2.200	2.200	74,000
2022-05-30	2.180	2.280	2.180	2.280	2.280	6,500
2022-05-27	2.180	2.210	2.180	2.210	2.210	5,000
2022-05-26	2.170	2.200	2.170	2.200	2.200	29,100

← NewerPage 18 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.