Mulpha International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 1,100 |
| 2025-08-15 | 3.090 | 3.090 | 3.040 | 3.090 | 3.090 | 4,100 |
| 2025-08-14 | 3.090 | 3.130 | 3.090 | 3.130 | 3.130 | 1,000 |
| 2025-08-13 | 3.030 | 3.130 | 3.030 | 3.130 | 3.130 | 2,200 |
| 2025-08-12 | 3.050 | 3.130 | 3.050 | 3.130 | 3.130 | 600 |
| 2025-08-11 | 3.060 | 3.080 | 3.050 | 3.070 | 3.070 | 24,700 |
| 2025-08-08 | 3.030 | 3.060 | 3.030 | 3.030 | 3.030 | 3,800 |
| 2025-08-07 | 3.010 | 3.030 | 3.000 | 3.030 | 3.030 | 1,290,100 |
| 2025-08-06 | 3.010 | 3.030 | 3.000 | 3.020 | 3.020 | 117,800 |
| 2025-08-05 | 3.020 | 3.020 | 2.990 | 3.010 | 3.010 | 85,100 |
| 2025-08-04 | 2.980 | 3.030 | 2.980 | 3.020 | 3.020 | 13,500 |
| 2025-08-01 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 12,000 |
| 2025-07-31 | 2.970 | 3.000 | 2.960 | 2.960 | 2.960 | 7,600 |
| 2025-07-30 | 2.980 | 3.000 | 2.970 | 3.000 | 3.000 | 12,400 |
| 2025-07-29 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 9,200 |
| 2025-07-28 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 22,100 |
| 2025-07-25 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 9,100 |
| 2025-07-24 | 3.000 | 3.000 | 2.970 | 2.990 | 2.990 | 21,800 |
| 2025-07-23 | 3.000 | 3.030 | 3.000 | 3.010 | 3.010 | 49,500 |
| 2025-07-22 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 59,300 |
| 2025-07-21 | 3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 6,600 |
| 2025-07-18 | 3.120 | 3.150 | 3.020 | 3.020 | 3.020 | 75,000 |
| 2025-07-17 | 3.240 | 3.260 | 3.070 | 3.170 | 3.170 | 192,500 |
| 2025-07-16 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 15,000 |
| 2025-07-15 | 3.260 | 3.290 | 3.260 | 3.290 | 3.290 | 35,600 |
| 2025-07-14 | 3.240 | 3.290 | 3.240 | 3.290 | 3.290 | 12,800 |
| 2025-07-11 | 3.300 | 3.300 | 3.250 | 3.290 | 3.290 | 13,600 |
| 2025-07-10 | 3.370 | 3.370 | 3.260 | 3.300 | 3.300 | 59,000 |
| 2025-07-09 | 3.340 | 3.370 | 3.310 | 3.350 | 3.350 | 10,300 |
| 2025-07-08 | 3.270 | 3.350 | 3.270 | 3.350 | 3.350 | 8,500 |
| 2025-07-07 | 3.300 | 3.350 | 3.240 | 3.350 | 3.350 | 6,700 |
| 2025-07-04 | 3.320 | 3.350 | 3.310 | 3.340 | 3.340 | 20,400 |
| 2025-07-03 | 3.360 | 3.380 | 3.340 | 3.350 | 3.350 | 51,500 |
| 2025-07-02 | 3.380 | 3.400 | 3.350 | 3.380 | 3.380 | 68,000 |
| 2025-07-01 | 3.410 | 3.420 | 3.300 | 3.390 | 3.390 | 44,500 |
| 2025-06-30 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 160,400 |
| 2025-06-26 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 346,700 |
| 2025-06-25 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 225,400 |
| 2025-06-24 | 3.160 | 3.210 | 3.150 | 3.210 | 3.210 | 126,900 |
| 2025-06-23 | 3.200 | 3.200 | 3.160 | 3.190 | 3.190 | 73,600 |
| 2025-06-20 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 85,200 |
| 2025-06-19 | 3.190 | 3.200 | 3.160 | 3.200 | 3.200 | 21,700 |
| 2025-06-18 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 14,200 |
| 2025-06-17 | 3.170 | 3.200 | 3.160 | 3.160 | 3.160 | 20,600 |
| 2025-06-16 | 3.170 | 3.190 | 3.160 | 3.190 | 3.190 | 26,200 |
| 2025-06-13 | 3.170 | 3.190 | 3.170 | 3.190 | 3.190 | 6,300 |
| 2025-06-12 | 3.180 | 3.190 | 3.170 | 3.190 | 3.190 | 38,500 |
| 2025-06-11 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 7,500 |
| 2025-06-10 | 3.180 | 3.190 | 3.180 | 3.180 | 3.180 | 4,600 |
| 2025-06-09 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 118,200 |
| 2025-06-06 | 3.200 | 3.200 | 3.180 | 3.190 | 3.190 | 96,500 |
| 2025-06-05 | 3.190 | 3.200 | 3.180 | 3.180 | 3.180 | 93,700 |
| 2025-06-04 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 111,100 |
| 2025-06-03 | 3.140 | 3.170 | 3.140 | 3.170 | 3.170 | 60,600 |
| 2025-05-30 | 3.160 | 3.160 | 3.130 | 3.160 | 3.160 | 24,600 |
| 2025-05-29 | 3.130 | 3.170 | 3.130 | 3.150 | 3.150 | 17,300 |
| 2025-05-28 | 3.130 | 3.170 | 3.130 | 3.170 | 3.170 | 10,900 |
| 2025-05-27 | 3.160 | 3.160 | 3.130 | 3.160 | 3.160 | 1,600 |
| 2025-05-26 | 3.160 | 3.160 | 3.130 | 3.160 | 3.160 | 12,200 |
| 2025-05-23 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 16,000 |
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.