KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	2,380,100
Mar 18, 2026	0.61	0.61	0.59	0.60	0.60	-1.65%	1,483,600
Mar 17, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	1,100,600
Mar 16, 2026	0.61	0.62	0.61	0.61	0.61	-	1,403,700
Mar 13, 2026	0.62	0.63	0.61	0.61	0.61	-4.69%	1,589,300
Mar 12, 2026	0.64	0.64	0.63	0.64	0.62	-	2,433,400
Mar 11, 2026	0.63	0.65	0.63	0.64	0.62	2.40%	2,349,800
Mar 10, 2026	0.62	0.63	0.62	0.63	0.61	1.63%	3,798,500
Mar 9, 2026	0.64	0.64	0.61	0.62	0.60	-5.38%	8,215,500
Mar 6, 2026	0.64	0.65	0.63	0.65	0.63	2.36%	2,320,700
Mar 5, 2026	0.65	0.66	0.63	0.64	0.62	-1.55%	2,626,000
Mar 4, 2026	0.66	0.67	0.64	0.65	0.62	-2.27%	4,302,200
Mar 3, 2026	0.66	0.68	0.66	0.66	0.64	1.54%	9,082,500
Mar 2, 2026	0.65	0.66	0.64	0.65	0.63	-2.99%	5,028,700
Feb 27, 2026	0.65	0.68	0.64	0.67	0.65	4.69%	8,640,300
Feb 26, 2026	0.65	0.66	0.64	0.64	0.62	-1.54%	2,520,000
Feb 25, 2026	0.64	0.66	0.64	0.65	0.63	1.56%	5,188,500
Feb 24, 2026	0.63	0.65	0.63	0.64	0.62	1.59%	4,074,300
Feb 23, 2026	0.63	0.64	0.63	0.63	0.61	-	945,000
Feb 20, 2026	0.64	0.64	0.63	0.63	0.61	-0.79%	788,300
Feb 19, 2026	0.63	0.64	0.63	0.64	0.62	0.79%	1,694,100
Feb 16, 2026	0.62	0.64	0.62	0.63	0.61	2.44%	2,445,400
Feb 13, 2026	0.61	0.63	0.61	0.62	0.60	-	2,592,000
Feb 12, 2026	0.64	0.64	0.61	0.62	0.60	-4.65%	7,145,000
Feb 11, 2026	0.64	0.65	0.64	0.65	0.62	-	791,400
Feb 10, 2026	0.66	0.66	0.64	0.65	0.62	-0.77%	1,081,100
Feb 9, 2026	0.64	0.66	0.64	0.65	0.63	2.36%	3,440,400
Feb 6, 2026	0.65	0.65	0.63	0.64	0.62	-1.55%	2,545,900
Feb 5, 2026	0.65	0.66	0.64	0.65	0.62	-0.77%	4,728,300
Feb 4, 2026	0.64	0.65	0.63	0.65	0.63	3.17%	4,883,400
Feb 3, 2026	0.63	0.64	0.63	0.63	0.61	-	1,488,500
Jan 30, 2026	0.63	0.64	0.63	0.63	0.61	-	1,054,700
Jan 29, 2026	0.64	0.64	0.62	0.63	0.61	-1.56%	4,000,700
Jan 28, 2026	0.64	0.65	0.63	0.64	0.62	0.79%	6,523,800
Jan 27, 2026	0.64	0.65	0.64	0.64	0.62	-	2,795,800
Jan 26, 2026	0.61	0.64	0.61	0.64	0.62	4.96%	2,557,100
Jan 23, 2026	0.61	0.62	0.61	0.61	0.59	-0.82%	1,227,700
Jan 22, 2026	0.61	0.62	0.61	0.61	0.59	-	697,400
Jan 21, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	2,744,400
Jan 20, 2026	0.61	0.61	0.60	0.61	0.59	-0.82%	743,100
Jan 19, 2026	0.62	0.63	0.60	0.61	0.59	-1.61%	1,547,100
Jan 16, 2026	0.63	0.63	0.62	0.62	0.60	-0.80%	1,087,800
Jan 15, 2026	0.63	0.64	0.62	0.63	0.61	-1.57%	1,100,600
Jan 14, 2026	0.64	0.64	0.63	0.64	0.62	-	852,300
Jan 13, 2026	0.64	0.64	0.63	0.64	0.62	-	1,447,200
Jan 12, 2026	0.63	0.64	0.63	0.64	0.62	1.60%	2,512,800
Jan 9, 2026	0.61	0.63	0.61	0.63	0.61	2.46%	5,538,700
Jan 8, 2026	0.61	0.62	0.61	0.61	0.59	0.83%	1,931,800
Jan 7, 2026	0.62	0.62	0.61	0.61	0.59	-1.63%	2,039,600
Jan 6, 2026	0.61	0.62	0.61	0.62	0.60	1.65%	4,370,700