Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.900	2.940	2.900	2.940	2.940	2,900
2026-07-24	2.940	2.940	2.940	2.940	2.940	0
2026-07-23	2.930	2.940	2.910	2.940	2.940	8,000
2026-07-22	2.920	2.950	2.900	2.950	2.950	5,600
2026-07-21	2.910	2.960	2.900	2.940	2.940	22,700
2026-07-20	2.940	2.980	2.940	2.980	2.980	3,500
2026-07-17	2.940	2.980	2.940	2.980	2.980	2,300
2026-07-16	2.900	2.970	2.900	2.940	2.940	3,400
2026-07-15	2.940	2.980	2.940	2.980	2.980	1,100
2026-07-14	2.910	2.980	2.910	2.980	2.980	1,600
2026-07-13	2.900	2.980	2.900	2.940	2.940	57,000
2026-07-10	3.000	3.000	3.000	3.000	3.000	0
2026-07-09	2.910	3.000	2.890	3.000	3.000	17,100
2026-07-08	2.990	2.990	2.990	2.990	2.990	400
2026-07-07	2.900	2.990	2.900	2.990	2.990	9,800
2026-07-06	2.910	3.000	2.900	3.000	3.000	3,900
2026-07-03	2.950	2.960	2.950	2.960	2.960	11,700
2026-07-02	2.990	2.990	2.990	2.990	2.990	0
2026-07-01	2.990	2.990	2.990	2.990	2.990	0
2026-06-30	2.980	2.990	2.950	2.990	2.990	4,100
2026-06-29	3.000	3.000	2.980	3.000	3.000	16,400
2026-06-26	3.000	3.010	2.980	3.010	3.010	4,400
2026-06-25	3.000	3.020	3.000	3.020	3.020	18,100
2026-06-24	3.010	3.020	3.000	3.020	3.020	18,500
2026-06-23	3.010	3.020	2.990	3.020	3.020	40,600
2026-06-22	3.000	3.020	3.000	3.020	3.020	800
2026-06-19	3.010	3.020	3.000	3.020	3.020	5,400
2026-06-18	3.010	3.020	3.000	3.020	3.020	31,600
2026-06-17	3.020	3.020	3.020	3.020	3.020	0
2026-06-16	3.000	3.020	3.000	3.020	3.020	18,600
2026-06-15	2.990	3.020	2.990	3.020	3.020	10,200
2026-06-12	3.000	3.040	2.990	3.020	3.020	99,700
2026-06-11	2.990	3.000	2.980	3.000	3.000	36,300
2026-06-10	2.980	3.000	2.980	2.990	2.990	109,900
2026-06-09	2.980	2.990	2.980	2.990	2.990	55,100
2026-06-08	2.980	2.990	2.980	2.990	2.990	72,100
2026-06-05	2.980	3.000	2.970	3.000	3.000	68,100
2026-06-04	2.990	2.990	2.950	2.980	2.980	55,000
2026-06-03	2.950	2.990	2.950	2.990	2.990	1,000
2026-06-02	3.000	3.000	3.000	3.000	3.000	0
2026-06-01	3.000	3.000	3.000	3.000	3.000	0
2026-05-29	2.940	3.000	2.940	3.000	3.000	196,000
2026-05-28	3.010	3.010	3.000	3.000	3.000	13,900
2026-05-27	3.010	3.010	3.010	3.010	3.010	0
2026-05-26	2.990	3.040	2.990	3.010	3.010	74,900
2026-05-25	2.990	2.990	2.960	2.990	2.990	84,700
2026-05-22	2.930	2.990	2.930	2.980	2.980	67,600
2026-05-21	2.920	3.000	2.920	2.990	2.990	254,900
2026-05-20	2.950	3.000	2.910	2.950	2.950	52,500
2026-05-19	2.920	2.920	2.910	2.920	2.920	2,300
2026-05-18	2.920	2.960	2.920	2.920	2.920	2,700
2026-05-15	2.920	2.980	2.870	2.960	2.960	64,300
2026-05-14	2.910	2.910	2.900	2.910	2.910	21,000
2026-05-13	2.910	2.910	2.900	2.910	2.910	33,000
2026-05-12	2.910	2.950	2.910	2.950	2.950	2,400
2026-05-11	2.920	2.950	2.920	2.950	2.950	3,200
2026-05-08	2.920	2.960	2.920	2.960	2.960	2,000
2026-05-07	2.920	2.970	2.920	2.970	2.970	1,200
2026-05-06	2.920	2.950	2.920	2.920	2.920	10,400
2026-05-05	2.920	2.960	2.920	2.960	2.960	15,000

← NewerPage 2 of 5 · 256 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.