KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	4,728,300
Feb 4, 2026	0.64	0.65	0.63	0.65	0.65	3.17%	4,883,400
Feb 3, 2026	0.63	0.64	0.63	0.63	0.63	-	1,488,500
Jan 30, 2026	0.63	0.64	0.63	0.63	0.63	-	1,054,700
Jan 29, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	4,000,700
Jan 28, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	6,523,800
Jan 27, 2026	0.64	0.65	0.64	0.64	0.64	-	2,795,800
Jan 26, 2026	0.61	0.64	0.61	0.64	0.64	4.96%	2,557,100
Jan 23, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	1,227,700
Jan 22, 2026	0.61	0.62	0.61	0.61	0.61	-	697,400
Jan 21, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	2,744,400
Jan 20, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	743,100
Jan 19, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	1,547,100
Jan 16, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	1,087,800
Jan 15, 2026	0.63	0.64	0.62	0.63	0.63	-1.57%	1,100,600
Jan 14, 2026	0.64	0.64	0.63	0.64	0.64	-	852,300
Jan 13, 2026	0.64	0.64	0.63	0.64	0.64	-	1,447,200
Jan 12, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	2,512,800
Jan 9, 2026	0.61	0.63	0.61	0.63	0.63	2.46%	5,538,700
Jan 8, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	1,931,800
Jan 7, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	2,039,600
Jan 6, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	4,370,700
Jan 5, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	4,284,700
Jan 2, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	1,220,900
Dec 31, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	721,400
Dec 30, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	469,000
Dec 29, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	1,023,600
Dec 26, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	611,900
Dec 24, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	1,071,100
Dec 23, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	949,500
Dec 22, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	1,453,900
Dec 19, 2025	0.60	0.62	0.60	0.61	0.61	2.52%	6,428,700
Dec 18, 2025	0.59	0.60	0.59	0.60	0.60	-	1,464,900
Dec 17, 2025	0.59	0.60	0.58	0.60	0.60	2.59%	3,794,600
Dec 16, 2025	0.57	0.59	0.57	0.58	0.58	0.87%	1,195,500
Dec 15, 2025	0.57	0.59	0.57	0.58	0.58	-	1,666,300
Dec 12, 2025	0.57	0.58	0.57	0.58	0.58	-	1,778,500
Dec 11, 2025	0.57	0.58	0.56	0.58	0.58	1.77%	1,421,700
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	-1.74%	901,500
Dec 9, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	495,000
Dec 8, 2025	0.57	0.58	0.57	0.57	0.57	-0.88%	1,246,600
Dec 5, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	312,300
Dec 4, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	920,300
Dec 3, 2025	0.57	0.58	0.56	0.57	0.57	-	2,268,700
Dec 2, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	846,500
Dec 1, 2025	0.57	0.58	0.57	0.57	0.57	-0.88%	1,509,100
Nov 28, 2025	0.58	0.59	0.56	0.57	0.57	-1.72%	4,280,800
Nov 27, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	1,643,300
Nov 26, 2025	0.58	0.59	0.58	0.59	0.59	-0.85%	1,157,600
Nov 25, 2025	0.59	0.59	0.58	0.59	0.59	-	961,200