Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.930	2.960	2.920	2.960	2.960	10,300
2026-05-01	2.970	2.970	2.970	2.970	2.970	0
2026-04-30	2.970	2.970	2.970	2.970	2.970	0
2026-04-29	2.930	2.970	2.930	2.970	2.970	4,000
2026-04-28	2.930	2.980	2.930	2.980	2.980	1,300
2026-04-27	2.930	2.980	2.930	2.980	2.980	4,000
2026-04-24	2.920	2.970	2.920	2.970	2.970	2,700
2026-04-23	2.920	2.970	2.920	2.970	2.970	4,400
2026-04-22	2.920	2.970	2.920	2.970	2.970	2,100
2026-04-21	2.920	2.980	2.920	2.980	2.980	2,200
2026-04-20	2.930	2.980	2.920	2.980	2.980	74,800
2026-04-17	2.930	2.980	2.930	2.950	2.950	1,200
2026-04-16	2.930	2.980	2.930	2.980	2.980	200
2026-04-15	2.980	2.980	2.980	2.980	2.980	0
2026-04-14	2.930	2.980	2.930	2.980	2.980	17,000
2026-04-13	2.980	2.980	2.980	2.980	2.980	0
2026-04-10	2.950	2.980	2.950	2.980	2.980	6,700
2026-04-09	2.980	2.980	2.980	2.980	2.980	0
2026-04-08	2.930	2.980	2.900	2.980	2.980	12,300
2026-04-07	2.930	2.980	2.930	2.980	2.980	2,900
2026-04-06	2.900	2.930	2.900	2.930	2.930	4,800
2026-04-03	2.930	2.980	2.930	2.980	2.980	29,100
2026-04-02	2.940	2.970	2.930	2.970	2.970	11,200
2026-04-01	2.980	3.000	2.940	3.000	3.000	63,300
2026-03-31	2.930	2.960	2.930	2.960	2.960	61,100
2026-03-30	2.820	2.970	2.820	2.970	2.970	16,300
2026-03-27	2.800	2.950	2.800	2.940	2.940	11,400
2026-03-26	2.900	2.990	2.900	2.950	2.950	74,500
2026-03-25	2.860	2.900	2.860	2.900	2.900	25,400
2026-03-24	2.800	2.870	2.800	2.870	2.870	45,900
2026-03-20	2.870	2.870	2.870	2.870	2.870	0
2026-03-19	2.820	2.870	2.790	2.870	2.870	13,900
2026-03-18	2.770	2.840	2.770	2.840	2.840	52,500
2026-03-17	2.800	2.810	2.800	2.810	2.810	30,100
2026-03-16	2.800	2.850	2.770	2.800	2.800	25,400
2026-03-13	2.800	2.900	2.800	2.900	2.900	5,700
2026-03-12	2.750	2.900	2.750	2.900	2.900	600
2026-03-11	2.750	2.860	2.750	2.860	2.860	800
2026-03-10	2.860	2.860	2.860	2.860	2.860	2,700
2026-03-09	2.840	2.840	2.800	2.840	2.840	13,000
2026-03-06	2.840	2.900	2.840	2.900	2.900	2,400
2026-03-05	2.850	2.880	2.840	2.880	2.880	9,700
2026-03-04	2.900	2.900	2.900	2.900	2.900	0
2026-03-03	2.860	2.900	2.860	2.900	2.900	3,200
2026-03-02	2.880	2.900	2.880	2.900	2.900	4,100
2026-02-27	2.890	2.900	2.890	2.900	2.900	27,000
2026-02-26	2.890	2.900	2.890	2.900	2.900	3,800
2026-02-25	2.860	2.900	2.860	2.900	2.900	1,600
2026-02-24	2.900	2.900	2.900	2.900	2.900	12,000
2026-02-23	2.900	2.910	2.900	2.910	2.910	200
2026-02-20	2.900	2.910	2.890	2.910	2.910	3,700
2026-02-19	2.910	2.910	2.910	2.910	2.910	0
2026-02-16	2.910	2.910	2.910	2.910	2.910	0
2026-02-13	2.900	2.910	2.900	2.910	2.910	5,100
2026-02-12	2.900	2.900	2.900	2.900	2.900	5,000
2026-02-11	2.860	2.910	2.860	2.910	2.910	5,700
2026-02-10	2.860	2.910	2.860	2.910	2.910	35,900
2026-02-09	2.890	2.920	2.890	2.890	2.890	43,800
2026-02-06	2.880	2.920	2.880	2.910	2.910	26,700
2026-02-05	2.880	2.940	2.880	2.940	2.940	9,300

← NewerPage 3 of 21 · 1,227 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.