Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.690	2.720	2.660	2.720	2.720	77,300
2025-02-19	2.660	2.700	2.650	2.700	2.700	164,200
2025-02-18	2.600	2.650	2.590	2.650	2.650	191,700
2025-02-17	2.590	2.600	2.550	2.600	2.600	275,400
2025-02-14	2.590	2.590	2.550	2.590	2.590	137,000
2025-02-13	2.550	2.600	2.550	2.590	2.590	77,800
2025-02-12	2.530	2.600	2.530	2.600	2.600	107,700
2025-02-10	2.550	2.600	2.510	2.560	2.560	158,500
2025-02-07	2.510	2.540	2.490	2.530	2.530	86,500
2025-02-06	2.490	2.510	2.480	2.510	2.510	99,500
2025-02-05	2.450	2.500	2.450	2.500	2.500	138,400
2025-02-04	2.480	2.480	2.450	2.480	2.480	78,700
2025-02-03	2.490	2.500	2.460	2.470	2.470	143,800
2025-01-31	2.490	2.500	2.460	2.500	2.500	8,300
2025-01-28	2.480	2.500	2.470	2.490	2.490	18,000
2025-01-27	2.460	2.490	2.450	2.490	2.490	42,000
2025-01-24	2.460	2.490	2.450	2.490	2.490	48,500
2025-01-23	2.470	2.500	2.470	2.500	2.500	8,600
2025-01-22	2.500	2.500	2.460	2.500	2.500	7,000
2025-01-21	2.450	2.500	2.440	2.460	2.460	58,000
2025-01-20	2.450	2.500	2.440	2.500	2.500	38,800
2025-01-17	2.450	2.480	2.450	2.480	2.480	4,800
2025-01-16	2.480	2.480	2.480	2.480	2.480	3,000
2025-01-15	2.450	2.490	2.450	2.470	2.470	29,800
2025-01-14	2.480	2.490	2.450	2.490	2.490	11,000
2025-01-13	2.450	2.490	2.450	2.490	2.490	200
2025-01-10	2.460	2.490	2.450	2.490	2.490	7,100
2025-01-09	2.490	2.500	2.450	2.490	2.490	3,900
2025-01-08	2.480	2.500	2.470	2.500	2.500	47,200
2025-01-07	2.450	2.480	2.450	2.450	2.450	8,700
2025-01-06	2.450	2.490	2.450	2.490	2.490	5,800
2025-01-03	2.450	2.490	2.450	2.490	2.490	1,100
2025-01-02	2.450	2.490	2.450	2.490	2.490	9,100
2024-12-31	2.480	2.480	2.440	2.440	2.440	27,900
2024-12-30	2.450	2.490	2.440	2.490	2.490	32,100
2024-12-27	2.450	2.490	2.450	2.490	2.490	14,600
2024-12-26	2.470	2.490	2.450	2.490	2.490	2,300
2024-12-24	2.490	2.490	2.490	2.490	2.490	900
2024-12-23	2.470	2.490	2.470	2.490	2.490	400
2024-12-20	2.470	2.490	2.470	2.490	2.490	2,300
2024-12-19	2.490	2.500	2.450	2.500	2.500	8,100
2024-12-18	2.470	2.500	2.450	2.500	2.500	1,500
2024-12-17	2.450	2.500	2.450	2.500	2.500	8,600
2024-12-16	2.450	2.500	2.450	2.500	2.500	1,400
2024-12-13	2.470	2.500	2.470	2.500	2.500	800
2024-12-12	2.450	2.500	2.450	2.500	2.500	29,700
2024-12-11	2.480	2.500	2.450	2.500	2.500	3,200
2024-12-10	2.450	2.490	2.450	2.490	2.490	800
2024-12-09	2.490	2.500	2.450	2.490	2.490	82,200
2024-12-06	2.490	2.500	2.450	2.500	2.500	11,200
2024-12-05	2.490	2.490	2.440	2.490	2.490	10,500
2024-12-04	2.430	2.490	2.430	2.490	2.490	600
2024-12-02	2.400	2.500	2.400	2.500	2.500	201,300
2024-11-29	2.400	2.480	2.400	2.480	2.480	2,500
2024-11-28	2.480	2.490	2.400	2.410	2.410	51,700
2024-11-27	2.480	2.480	2.480	2.480	2.480	6,000
2024-11-26	2.480	2.480	2.480	2.480	2.480	4,200
2024-11-25	2.480	2.480	2.480	2.480	2.480	10,800
2024-11-22	2.490	2.490	2.480	2.480	2.480	3,700
2024-11-21	2.480	2.490	2.480	2.490	2.490	1,800

← NewerPage 8 of 21 · 1,224 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.