Mulpha International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	2.490	2.490	2.480	2.490	2.490	38,500
2024-11-19	2.490	2.520	2.480	2.480	2.480	16,700
2024-11-18	2.500	2.520	2.490	2.520	2.520	5,000
2024-11-15	2.490	2.530	2.480	2.520	2.520	63,700
2024-11-14	2.530	2.530	2.480	2.520	2.520	70,500
2024-11-13	2.500	2.530	2.490	2.520	2.520	13,200
2024-11-12	2.490	2.530	2.490	2.530	2.530	1,300
2024-11-11	2.490	2.530	2.490	2.530	2.530	6,700
2024-11-08	2.500	2.530	2.500	2.530	2.530	6,200
2024-11-07	2.520	2.530	2.520	2.530	2.530	1,600
2024-11-06	2.490	2.520	2.490	2.520	2.520	22,200
2024-11-05	2.490	2.520	2.490	2.520	2.520	1,600
2024-11-04	2.490	2.520	2.490	2.490	2.490	6,800
2024-11-01	2.490	2.530	2.490	2.530	2.530	14,000
2024-10-30	2.490	2.530	2.490	2.530	2.530	7,000
2024-10-29	2.500	2.520	2.490	2.520	2.520	44,200
2024-10-28	2.500	2.530	2.500	2.530	2.530	4,800
2024-10-25	2.500	2.520	2.500	2.500	2.500	427,500
2024-10-24	2.500	2.540	2.500	2.530	2.530	112,800
2024-10-23	2.510	2.520	2.510	2.520	2.520	74,700
2024-10-22	2.500	2.530	2.500	2.530	2.530	404,400
2024-10-21	2.500	2.510	2.500	2.510	2.510	447,800
2024-10-17	2.490	2.510	2.490	2.510	2.510	80,000
2024-10-16	2.500	2.510	2.480	2.510	2.510	208,800
2024-10-15	2.490	2.500	2.480	2.500	2.500	212,300
2024-10-14	2.490	2.500	2.480	2.500	2.500	218,100
2024-10-11	2.490	2.500	2.470	2.500	2.500	33,500
2024-10-10	2.500	2.500	2.490	2.500	2.500	208,700
2024-10-09	2.490	2.510	2.490	2.510	2.510	232,600
2024-10-08	2.500	2.510	2.470	2.500	2.500	41,800
2024-10-07	2.500	2.510	2.480	2.510	2.510	216,400
2024-10-04	2.500	2.510	2.490	2.510	2.510	231,600
2024-10-03	2.500	2.500	2.490	2.500	2.500	101,000
2024-10-02	2.490	2.500	2.490	2.500	2.500	287,400
2024-10-01	2.490	2.500	2.490	2.500	2.500	93,600
2024-09-30	2.500	2.510	2.480	2.500	2.500	252,300
2024-09-27	2.490	2.500	2.490	2.500	2.500	13,100
2024-09-26	2.510	2.510	2.490	2.500	2.500	206,100
2024-09-25	2.500	2.510	2.490	2.510	2.510	27,500
2024-09-24	2.490	2.510	2.490	2.510	2.510	185,000
2024-09-23	2.480	2.500	2.480	2.500	2.500	162,000
2024-09-20	2.480	2.500	2.470	2.480	2.480	212,700
2024-09-19	2.480	2.500	2.480	2.500	2.500	18,500
2024-09-18	2.470	2.500	2.470	2.500	2.500	5,800
2024-09-17	2.510	2.510	2.470	2.500	2.500	13,100
2024-09-13	2.500	2.510	2.480	2.500	2.500	74,600
2024-09-12	2.470	2.500	2.460	2.500	2.500	3,000
2024-09-11	2.480	2.490	2.440	2.490	2.490	86,600
2024-09-10	2.470	2.490	2.460	2.490	2.490	13,700
2024-09-09	2.450	2.480	2.450	2.480	2.480	4,200
2024-09-06	2.480	2.480	2.450	2.480	2.480	38,200
2024-09-05	2.460	2.480	2.460	2.480	2.480	11,200
2024-09-04	2.470	2.480	2.460	2.480	2.480	8,500
2024-09-03	2.480	2.480	2.460	2.480	2.480	10,400
2024-08-30	2.480	2.480	2.460	2.480	2.480	31,600
2024-08-29	2.470	2.470	2.440	2.470	2.470	24,000
2024-08-28	2.490	2.490	2.470	2.470	2.470	17,000
2024-08-27	2.440	2.490	2.440	2.490	2.490	39,400
2024-08-26	2.450	2.490	2.450	2.490	2.490	6,000
2024-08-23	2.440	2.490	2.440	2.490	2.490	9,100

← NewerPage 9 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.