Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	2.170	2.190	2.170	2.190	2.190	12,500
2022-05-24	2.180	2.200	2.180	2.190	2.190	5,000
2022-05-23	2.140	2.190	2.100	2.190	2.190	53,500
2022-05-20	2.170	2.200	2.170	2.180	2.180	30,800
2022-05-19	2.140	2.180	2.140	2.170	2.170	18,100
2022-05-18	2.140	2.230	2.140	2.230	2.230	2,700
2022-05-17	2.200	2.200	2.200	2.200	2.200	25,000
2022-05-13	2.170	2.230	2.170	2.230	2.230	12,100
2022-05-12	2.120	2.210	2.120	2.210	2.210	8,000
2022-05-11	2.200	2.210	2.200	2.210	2.210	14,500
2022-05-10	2.230	2.230	2.200	2.200	2.200	38,100
2022-05-09	2.250	2.260	2.240	2.260	2.260	41,000
2022-05-06	2.270	2.290	2.270	2.270	2.270	27,300
2022-05-05	2.260	2.290	2.260	2.290	2.290	4,600
2022-04-29	2.280	2.350	2.280	2.350	2.350	5,200
2022-04-28	2.260	2.290	2.260	2.280	2.280	1,800
2022-04-27	2.270	2.280	2.260	2.280	2.280	41,800
2022-04-26	2.290	2.300	2.270	2.300	2.300	30,000
2022-04-25	2.320	2.320	2.300	2.300	2.300	36,300
2022-04-22	2.310	2.380	2.310	2.380	2.380	600
2022-04-21	2.400	2.400	2.350	2.350	2.350	110,100
2022-04-20	2.330	2.390	2.310	2.350	2.350	15,200
2022-04-18	2.330	2.370	2.330	2.340	2.340	18,300
2022-04-15	2.320	2.390	2.320	2.390	2.390	16,300
2022-04-14	2.350	2.400	2.250	2.400	2.400	42,700
2022-04-13	2.440	2.440	2.380	2.390	2.390	36,200
2022-04-12	2.470	2.470	2.410	2.410	2.410	19,600
2022-04-11	2.340	2.460	2.300	2.460	2.460	129,300
2022-04-08	2.330	2.340	2.300	2.340	2.340	9,000
2022-04-07	2.300	2.330	2.290	2.330	2.330	60,500
2022-04-06	2.260	2.310	2.250	2.270	2.270	10,900
2022-04-05	2.300	2.320	2.300	2.320	2.320	11,300
2022-04-04	2.250	2.300	2.250	2.300	2.300	23,800
2022-04-01	2.210	2.250	2.200	2.250	2.250	19,700
2022-03-31	2.230	2.230	2.200	2.220	2.220	8,100
2022-03-30	2.200	2.220	2.200	2.220	2.220	9,100
2022-03-29	2.200	2.220	2.200	2.220	2.220	3,400
2022-03-28	2.170	2.230	2.170	2.230	2.230	15,500
2022-03-25	2.150	2.200	2.150	2.170	2.170	12,100
2022-03-23	2.220	2.220	2.210	2.220	2.220	9,900
2022-03-22	2.220	2.230	2.220	2.230	2.230	10,400
2022-03-21	2.210	2.210	2.210	2.210	2.210	6,900
2022-03-18	2.180	2.210	2.180	2.210	2.210	16,500
2022-03-17	2.100	2.200	2.100	2.180	2.180	16,300
2022-03-16	2.080	2.130	2.080	2.130	2.130	10,800
2022-03-15	2.100	2.100	2.080	2.100	2.100	30,700
2022-03-14	2.100	2.130	2.100	2.130	2.130	14,700
2022-03-11	2.100	2.150	2.100	2.150	2.150	17,200
2022-03-10	2.120	2.120	2.090	2.120	2.120	21,400
2022-03-09	2.110	2.130	2.080	2.130	2.130	73,200
2022-03-08	2.110	2.150	2.110	2.110	2.110	26,400
2022-03-07	2.160	2.180	2.120	2.120	2.120	52,500
2022-03-04	2.200	2.200	2.110	2.190	2.190	51,400
2022-03-03	2.250	2.250	2.210	2.210	2.210	117,500
2022-03-02	2.310	2.350	2.290	2.290	2.290	91,200
2022-03-01	2.310	2.360	2.310	2.360	2.360	36,900
2022-02-28	2.370	2.380	2.330	2.360	2.360	134,500
2022-02-25	2.370	2.390	2.350	2.360	2.360	111,700
2022-02-24	2.400	2.400	2.350	2.370	2.370	90,100
2022-02-23	2.390	2.400	2.380	2.400	2.400	21,400

← NewerPage 19 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.