Mulpha International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.950 | 2.980 | 2.940 | 2.950 | 2.950 | 41,700 |
| 2025-11-10 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 74,500 |
| 2025-11-07 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 12,700 |
| 2025-11-06 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 22,100 |
| 2025-11-05 | 2.960 | 3.000 | 2.950 | 3.000 | 3.000 | 30,300 |
| 2025-11-04 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 26,200 |
| 2025-11-03 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 25,800 |
| 2025-10-31 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 26,300 |
| 2025-10-30 | 2.990 | 3.000 | 2.950 | 3.000 | 3.000 | 11,700 |
| 2025-10-29 | 2.990 | 3.000 | 2.990 | 2.990 | 2.990 | 13,800 |
| 2025-10-28 | 2.970 | 2.990 | 2.950 | 2.990 | 2.990 | 45,300 |
| 2025-10-27 | 2.970 | 3.000 | 2.960 | 3.000 | 3.000 | 46,000 |
| 2025-10-24 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 40,600 |
| 2025-10-23 | 2.940 | 2.990 | 2.940 | 2.970 | 2.970 | 69,200 |
| 2025-10-22 | 2.970 | 3.000 | 2.950 | 3.000 | 3.000 | 67,200 |
| 2025-10-21 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 21,000 |
| 2025-10-17 | 2.990 | 3.000 | 2.970 | 3.000 | 3.000 | 11,900 |
| 2025-10-16 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 17,000 |
| 2025-10-15 | 2.950 | 2.980 | 2.950 | 2.980 | 2.980 | 5,800 |
| 2025-10-14 | 2.960 | 2.980 | 2.950 | 2.980 | 2.980 | 77,900 |
| 2025-10-13 | 2.950 | 2.980 | 2.950 | 2.980 | 2.980 | 60,200 |
| 2025-10-10 | 2.910 | 2.970 | 2.900 | 2.960 | 2.960 | 76,300 |
| 2025-10-09 | 2.920 | 2.970 | 2.920 | 2.970 | 2.970 | 30,800 |
| 2025-10-08 | 2.900 | 2.970 | 2.900 | 2.950 | 2.950 | 16,700 |
| 2025-10-07 | 2.900 | 2.980 | 2.870 | 2.980 | 2.980 | 21,600 |
| 2025-10-06 | 2.900 | 2.980 | 2.900 | 2.970 | 2.970 | 4,100 |
| 2025-10-03 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 800 |
| 2025-10-02 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 2,000 |
| 2025-10-01 | 2.920 | 2.970 | 2.920 | 2.970 | 2.970 | 2,100 |
| 2025-09-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-09-29 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 3,700 |
| 2025-09-26 | 2.810 | 2.980 | 2.800 | 2.970 | 2.970 | 1,400 |
| 2025-09-25 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2025-09-24 | 2.950 | 3.000 | 2.950 | 2.990 | 2.990 | 8,900 |
| 2025-09-23 | 2.990 | 3.000 | 2.970 | 2.970 | 2.970 | 8,500 |
| 2025-09-22 | 2.990 | 2.990 | 2.970 | 2.970 | 2.970 | 5,400 |
| 2025-09-19 | 3.010 | 3.010 | 2.960 | 2.980 | 2.980 | 26,700 |
| 2025-09-18 | 2.990 | 3.040 | 2.990 | 3.040 | 3.040 | 300 |
| 2025-09-17 | 2.950 | 3.040 | 2.950 | 2.980 | 2.980 | 19,500 |
| 2025-09-16 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-09-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-09-12 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 700 |
| 2025-09-11 | 2.960 | 3.030 | 2.960 | 3.030 | 3.030 | 7,100 |
| 2025-09-10 | 2.970 | 3.020 | 2.970 | 3.020 | 3.020 | 2,100 |
| 2025-09-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-09-08 | 2.960 | 3.040 | 2.960 | 3.020 | 3.020 | 7,900 |
| 2025-09-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-09-04 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 100 |
| 2025-09-03 | 3.040 | 3.050 | 3.030 | 3.050 | 3.050 | 2,600 |
| 2025-09-02 | 3.030 | 3.080 | 3.030 | 3.050 | 3.050 | 4,000 |
| 2025-09-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-08-29 | 3.070 | 3.090 | 3.060 | 3.060 | 3.060 | 10,500 |
| 2025-08-28 | 3.030 | 3.120 | 3.030 | 3.090 | 3.090 | 34,400 |
| 2025-08-27 | 3.030 | 3.090 | 3.030 | 3.090 | 3.090 | 2,600 |
| 2025-08-26 | 2.990 | 3.100 | 2.990 | 3.060 | 3.060 | 9,900 |
| 2025-08-25 | 2.960 | 3.090 | 2.960 | 3.040 | 3.040 | 7,600 |
| 2025-08-22 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 24,200 |
| 2025-08-21 | 3.060 | 3.110 | 3.060 | 3.110 | 3.110 | 2,000 |
| 2025-08-20 | 3.060 | 3.110 | 3.060 | 3.100 | 3.100 | 4,300 |
| 2025-08-19 | 3.120 | 3.120 | 3.050 | 3.110 | 3.110 | 32,000 |
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.