KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.57	0.58	0.56	0.56	0.56	0.90%	4,731,600
Aug 25, 2025	0.56	0.56	0.55	0.56	0.56	0.91%	1,436,700
Aug 22, 2025	0.55	0.56	0.55	0.55	0.55	-	681,300
Aug 21, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	554,300
Aug 20, 2025	0.55	0.55	0.54	0.55	0.55	-	959,200
Aug 19, 2025	0.57	0.57	0.54	0.55	0.55	-2.68%	5,336,000
Aug 18, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	1,740,600
Aug 15, 2025	0.58	0.58	0.57	0.58	0.58	-	645,200
Aug 14, 2025	0.58	0.58	0.57	0.58	0.58	-	1,461,500
Aug 13, 2025	0.58	0.60	0.57	0.58	0.58	-0.86%	4,616,300
Aug 12, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	452,200
Aug 11, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	627,500
Aug 8, 2025	0.58	0.58	0.57	0.57	0.57	-	876,400
Aug 7, 2025	0.57	0.58	0.57	0.57	0.57	-	752,600
Aug 6, 2025	0.57	0.58	0.57	0.57	0.57	-	1,010,700
Aug 5, 2025	0.58	0.59	0.56	0.57	0.57	-	5,278,000
Aug 4, 2025	0.57	0.58	0.57	0.57	0.57	-0.87%	718,300
Aug 1, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	1,101,300
Jul 31, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	2,075,700
Jul 30, 2025	0.57	0.58	0.56	0.58	0.58	1.77%	2,476,100
Jul 29, 2025	0.58	0.59	0.57	0.57	0.57	-2.59%	2,679,900
Jul 28, 2025	0.58	0.59	0.58	0.58	0.58	-	1,709,100
Jul 25, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	1,666,400
Jul 24, 2025	0.59	0.59	0.58	0.58	0.58	-1.71%	2,795,500
Jul 23, 2025	0.59	0.60	0.58	0.59	0.59	-	5,158,400
Jul 22, 2025	0.57	0.60	0.57	0.59	0.59	3.54%	7,335,500
Jul 21, 2025	0.57	0.57	0.56	0.57	0.57	-	1,239,500
Jul 18, 2025	0.57	0.58	0.57	0.57	0.57	-	1,447,500
Jul 17, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	1,168,700
Jul 16, 2025	0.57	0.57	0.56	0.56	0.56	-	1,834,900
Jul 15, 2025	0.56	0.58	0.56	0.56	0.56	-	1,767,800
Jul 14, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	1,426,500
Jul 11, 2025	0.58	0.58	0.57	0.57	0.57	-	1,693,400
Jul 10, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	2,732,000
Jul 9, 2025	0.57	0.58	0.56	0.58	0.58	0.88%	3,258,100
Jul 8, 2025	0.56	0.57	0.55	0.57	0.57	2.70%	2,097,400
Jul 7, 2025	0.56	0.57	0.55	0.56	0.56	-	2,126,900
Jul 4, 2025	0.58	0.58	0.56	0.56	0.56	-3.48%	2,892,800
Jul 3, 2025	0.56	0.58	0.56	0.58	0.58	3.60%	4,257,800
Jul 2, 2025	0.54	0.56	0.54	0.56	0.56	3.74%	5,157,800
Jul 1, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	517,900
Jun 30, 2025	0.54	0.55	0.53	0.53	0.53	-	1,186,500
Jun 26, 2025	0.53	0.53	0.52	0.53	0.53	0.95%	652,900
Jun 25, 2025	0.53	0.53	0.52	0.53	0.53	-	956,700
Jun 24, 2025	0.52	0.53	0.52	0.53	0.53	1.94%	757,200
Jun 23, 2025	0.51	0.52	0.51	0.52	0.52	-0.96%	838,200
Jun 20, 2025	0.52	0.53	0.52	0.52	0.52	0.97%	922,000
Jun 19, 2025	0.52	0.52	0.52	0.52	0.52	-	511,300
Jun 18, 2025	0.53	0.53	0.52	0.52	0.52	-1.90%	898,500
Jun 17, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	1,285,500