KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	1,011,500
Nov 14, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	1,194,400
Nov 13, 2025	0.59	0.59	0.59	0.59	0.59	0.86%	594,700
Nov 12, 2025	0.59	0.60	0.58	0.58	0.58	-0.85%	1,165,600
Nov 11, 2025	0.59	0.59	0.59	0.59	0.59	1.74%	1,963,400
Nov 10, 2025	0.58	0.59	0.57	0.58	0.58	0.88%	810,900
Nov 7, 2025	0.57	0.58	0.57	0.57	0.57	-0.87%	358,100
Nov 6, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	1,846,700
Nov 5, 2025	0.57	0.58	0.57	0.57	0.57	-	1,425,000
Nov 4, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	1,226,000
Nov 3, 2025	0.59	0.59	0.57	0.58	0.58	-2.54%	3,073,300
Oct 31, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	1,040,700
Oct 30, 2025	0.59	0.60	0.58	0.59	0.59	-	1,478,400
Oct 29, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	1,524,300
Oct 28, 2025	0.61	0.61	0.58	0.59	0.59	-3.28%	2,915,400
Oct 27, 2025	0.62	0.62	0.61	0.61	0.61	-	1,306,900
Oct 24, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	1,930,000
Oct 23, 2025	0.61	0.62	0.61	0.61	0.61	-	1,681,300
Oct 22, 2025	0.62	0.62	0.60	0.61	0.61	-1.63%	3,286,300
Oct 21, 2025	0.60	0.62	0.60	0.62	0.62	4.24%	4,556,700
Oct 17, 2025	0.62	0.62	0.59	0.59	0.59	-4.07%	4,014,200
Oct 16, 2025	0.61	0.62	0.60	0.62	0.62	1.65%	3,675,100
Oct 15, 2025	0.59	0.61	0.58	0.61	0.61	4.31%	4,365,500
Oct 14, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	2,058,100
Oct 13, 2025	0.59	0.60	0.59	0.59	0.59	-0.84%	1,945,900
Oct 10, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	1,701,500
Oct 9, 2025	0.58	0.60	0.58	0.60	0.60	4.35%	2,967,300
Oct 8, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	781,800
Oct 7, 2025	0.58	0.59	0.58	0.58	0.58	-	1,135,300
Oct 6, 2025	0.58	0.59	0.57	0.58	0.58	-	1,814,200
Oct 3, 2025	0.60	0.60	0.58	0.58	0.58	-2.52%	3,216,800
Oct 2, 2025	0.60	0.61	0.59	0.60	0.60	-	4,199,200
Oct 1, 2025	0.59	0.60	0.59	0.60	0.60	1.71%	1,586,300
Sep 30, 2025	0.60	0.62	0.59	0.59	0.59	-0.85%	10,573,600
Sep 29, 2025	0.58	0.60	0.57	0.59	0.59	2.61%	4,618,300
Sep 26, 2025	0.57	0.59	0.57	0.58	0.58	0.88%	4,278,700
Sep 25, 2025	0.57	0.58	0.57	0.57	0.57	-	2,968,500
Sep 24, 2025	0.57	0.57	0.56	0.57	0.57	0.88%	631,800
Sep 23, 2025	0.58	0.58	0.56	0.57	0.57	-1.74%	1,392,600
Sep 22, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	922,700
Sep 19, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	1,502,100
Sep 18, 2025	0.56	0.58	0.56	0.58	0.58	5.45%	2,212,400
Sep 17, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	966,900
Sep 12, 2025	0.55	0.55	0.54	0.55	0.55	0.93%	955,400
Sep 11, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	948,900
Sep 10, 2025	0.56	0.56	0.55	0.55	0.55	-2.65%	704,400
Sep 9, 2025	0.58	0.58	0.57	0.57	0.55	-1.74%	740,200
Sep 8, 2025	0.57	0.58	0.57	0.58	0.56	1.77%	726,400
Sep 4, 2025	0.57	0.57	0.57	0.57	0.55	-	371,000
Sep 3, 2025	0.56	0.57	0.56	0.57	0.55	0.89%	713,600