Mulpha International Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.130 | 3.160 | 3.120 | 3.150 | 3.150 | 10,700 |
| 2025-05-21 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 9,600 |
| 2025-05-20 | 3.130 | 3.160 | 3.130 | 3.160 | 3.160 | 16,000 |
| 2025-05-19 | 3.150 | 3.160 | 3.110 | 3.160 | 3.160 | 31,600 |
| 2025-05-16 | 3.140 | 3.150 | 3.110 | 3.150 | 3.150 | 15,200 |
| 2025-05-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,300 |
| 2025-05-14 | 3.120 | 3.140 | 3.110 | 3.140 | 3.140 | 35,600 |
| 2025-05-13 | 3.130 | 3.140 | 3.120 | 3.140 | 3.140 | 58,500 |
| 2025-05-09 | 3.120 | 3.140 | 3.110 | 3.140 | 3.140 | 5,400 |
| 2025-05-08 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 6,500 |
| 2025-05-07 | 3.140 | 3.150 | 3.130 | 3.150 | 3.150 | 10,300 |
| 2025-05-06 | 3.140 | 3.140 | 3.110 | 3.140 | 3.140 | 9,700 |
| 2025-05-05 | 3.120 | 3.130 | 3.120 | 3.130 | 3.130 | 44,700 |
| 2025-05-02 | 3.100 | 3.110 | 3.090 | 3.110 | 3.110 | 54,000 |
| 2025-04-30 | 3.100 | 3.110 | 3.090 | 3.100 | 3.100 | 39,800 |
| 2025-04-29 | 3.080 | 3.090 | 3.070 | 3.090 | 3.090 | 40,300 |
| 2025-04-28 | 3.090 | 3.090 | 3.060 | 3.080 | 3.080 | 22,000 |
| 2025-04-25 | 3.080 | 3.090 | 3.030 | 3.040 | 3.040 | 13,000 |
| 2025-04-24 | 3.040 | 3.090 | 3.040 | 3.090 | 3.090 | 2,000 |
| 2025-04-23 | 3.080 | 3.090 | 3.080 | 3.090 | 3.090 | 10,400 |
| 2025-04-22 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 11,600 |
| 2025-04-21 | 3.090 | 3.090 | 3.070 | 3.080 | 3.080 | 7,200 |
| 2025-04-18 | 3.070 | 3.090 | 3.070 | 3.090 | 3.090 | 50,400 |
| 2025-04-17 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 23,600 |
| 2025-04-16 | 3.060 | 3.070 | 3.050 | 3.070 | 3.070 | 32,000 |
| 2025-04-15 | 3.070 | 3.070 | 3.020 | 3.060 | 3.060 | 51,100 |
| 2025-04-14 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 77,800 |
| 2025-04-11 | 3.050 | 3.060 | 3.020 | 3.050 | 3.050 | 46,800 |
| 2025-04-10 | 3.040 | 3.070 | 3.030 | 3.060 | 3.060 | 83,800 |
| 2025-04-09 | 3.020 | 3.040 | 2.970 | 3.040 | 3.040 | 107,900 |
| 2025-04-08 | 3.060 | 3.070 | 2.970 | 3.070 | 3.070 | 129,200 |
| 2025-04-07 | 3.030 | 3.070 | 2.960 | 3.070 | 3.070 | 95,200 |
| 2025-04-04 | 3.020 | 3.070 | 3.000 | 3.070 | 3.070 | 107,800 |
| 2025-04-03 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 29,800 |
| 2025-04-02 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 60,800 |
| 2025-03-28 | 3.000 | 3.050 | 2.990 | 3.050 | 3.050 | 75,900 |
| 2025-03-27 | 2.990 | 3.020 | 2.990 | 3.020 | 3.020 | 70,900 |
| 2025-03-26 | 2.990 | 3.030 | 2.990 | 3.000 | 3.000 | 34,300 |
| 2025-03-25 | 3.000 | 3.010 | 2.980 | 3.010 | 3.010 | 33,800 |
| 2025-03-24 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 94,700 |
| 2025-03-21 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 96,400 |
| 2025-03-20 | 2.940 | 2.950 | 2.920 | 2.950 | 2.950 | 37,500 |
| 2025-03-19 | 2.930 | 2.940 | 2.920 | 2.940 | 2.940 | 32,700 |
| 2025-03-17 | 2.890 | 2.950 | 2.880 | 2.940 | 2.940 | 71,100 |
| 2025-03-14 | 2.920 | 2.930 | 2.900 | 2.920 | 2.920 | 64,700 |
| 2025-03-13 | 2.920 | 2.930 | 2.900 | 2.920 | 2.920 | 37,000 |
| 2025-03-12 | 2.910 | 2.920 | 2.910 | 2.920 | 2.920 | 97,100 |
| 2025-03-11 | 2.910 | 2.920 | 2.900 | 2.910 | 2.910 | 74,400 |
| 2025-03-10 | 2.870 | 2.950 | 2.850 | 2.910 | 2.910 | 216,200 |
| 2025-03-07 | 2.850 | 2.870 | 2.830 | 2.870 | 2.870 | 100,700 |
| 2025-03-06 | 2.810 | 2.850 | 2.780 | 2.850 | 2.850 | 146,000 |
| 2025-03-05 | 2.780 | 2.800 | 2.760 | 2.800 | 2.800 | 173,600 |
| 2025-03-04 | 2.760 | 2.770 | 2.730 | 2.770 | 2.770 | 228,300 |
| 2025-03-03 | 2.740 | 2.760 | 2.700 | 2.760 | 2.760 | 268,200 |
| 2025-02-28 | 2.730 | 2.730 | 2.690 | 2.710 | 2.710 | 82,400 |
| 2025-02-27 | 2.660 | 2.720 | 2.660 | 2.720 | 2.720 | 46,700 |
| 2025-02-26 | 2.660 | 2.720 | 2.660 | 2.700 | 2.700 | 87,900 |
| 2025-02-25 | 2.700 | 2.700 | 2.670 | 2.700 | 2.700 | 46,600 |
| 2025-02-24 | 2.690 | 2.700 | 2.650 | 2.700 | 2.700 | 23,300 |
| 2025-02-21 | 2.690 | 2.700 | 2.670 | 2.700 | 2.700 | 75,100 |
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.