Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	2.390	2.400	2.380	2.400	2.400	21,400
2022-02-22	2.370	2.390	2.370	2.390	2.390	13,900
2022-02-21	2.390	2.390	2.380	2.390	2.390	35,000
2022-02-18	2.370	2.390	2.370	2.390	2.390	50,600
2022-02-17	2.410	2.410	2.370	2.390	2.390	243,300
2022-02-16	2.400	2.410	2.390	2.410	2.410	62,000
2022-02-15	2.400	2.400	2.370	2.400	2.400	156,400
2022-02-14	2.400	2.410	2.380	2.400	2.400	201,600
2022-02-11	2.400	2.410	2.390	2.410	2.410	18,900
2022-02-10	2.400	2.420	2.390	2.420	2.420	50,400
2022-02-09	2.410	2.420	2.380	2.420	2.420	104,800
2022-02-08	2.410	2.450	2.400	2.420	2.420	44,700
2022-02-07	2.430	2.430	2.410	2.420	2.420	16,200
2022-02-04	2.400	2.420	2.400	2.420	2.420	23,800
2022-02-03	2.380	2.410	2.380	2.410	2.410	120,300
2022-01-31	2.400	2.420	2.360	2.420	2.420	15,700
2022-01-28	2.390	2.400	2.380	2.400	2.400	33,700
2022-01-27	2.380	2.400	2.380	2.400	2.400	5,500
2022-01-26	2.390	2.410	2.380	2.390	2.390	56,600
2022-01-25	2.420	2.440	2.390	2.390	2.390	84,900
2022-01-24	2.410	2.450	2.410	2.450	2.450	25,300
2022-01-21	2.410	2.450	2.410	2.440	2.440	21,200
2022-01-20	2.410	2.420	2.410	2.420	2.420	6,600
2022-01-19	2.420	2.450	2.410	2.450	2.450	37,300
2022-01-17	2.420	2.470	2.420	2.470	2.470	86,000
2022-01-14	2.450	2.480	2.450	2.480	2.480	33,200
2022-01-13	2.460	2.480	2.450	2.480	2.480	54,000
2022-01-12	2.470	2.480	2.460	2.480	2.480	119,600
2022-01-11	2.430	2.480	2.430	2.480	2.480	98,000
2022-01-10	2.410	2.450	2.400	2.450	2.450	54,100
2022-01-07	2.410	2.450	2.390	2.450	2.450	137,600
2022-01-06	2.420	2.450	2.400	2.450	2.450	12,000
2022-01-05	2.420	2.440	2.420	2.420	2.420	34,300
2022-01-04	2.450	2.450	2.400	2.450	2.450	40,100
2022-01-03	2.400	2.450	2.390	2.450	2.450	35,700
2021-12-31	2.400	2.440	2.400	2.440	2.440	52,400
2021-12-30	2.440	2.450	2.410	2.440	2.440	41,600
2021-12-29	2.370	2.450	2.370	2.440	2.440	78,800
2021-12-28	2.430	2.440	2.370	2.430	2.430	36,200
2021-12-27	2.410	2.440	2.410	2.440	2.440	20,700
2021-12-24	2.450	2.450	2.430	2.440	2.440	12,300
2021-12-23	2.360	2.440	2.360	2.440	2.440	29,300
2021-12-22	2.410	2.440	2.370	2.440	2.440	7,800
2021-12-21	2.360	2.450	2.300	2.450	2.450	480,500
2021-12-20	2.510	2.510	2.430	2.450	2.450	454,800
2021-12-17	2.520	2.550	2.520	2.540	2.540	43,300
2021-12-16	2.520	2.550	2.520	2.550	2.550	9,100
2021-12-15	2.550	2.550	2.520	2.550	2.550	65,400
2021-12-14	2.570	2.580	2.540	2.550	2.550	56,700
2021-12-13	2.540	2.560	2.540	2.560	2.560	105,600
2021-12-10	2.500	2.590	2.500	2.540	2.540	419,800
2021-12-09	2.480	2.500	2.470	2.500	2.500	101,600
2021-12-08	2.480	2.500	2.450	2.480	2.480	134,600
2021-12-07	2.480	2.500	2.470	2.490	2.490	154,400
2021-12-06	2.480	2.490	2.450	2.490	2.490	229,800
2021-12-02	2.480	2.490	2.440	2.490	2.490	106,800
2021-12-01	2.470	2.480	2.450	2.480	2.480	121,700
2021-11-30	2.480	2.500	2.410	2.470	2.470	420,400
2021-11-29	2.410	2.460	2.410	2.460	2.460	108,900
2021-11-26	2.500	2.500	2.410	2.440	2.440	233,100

← NewerPage 20 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.