KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.60	0.61	0.59	0.59	0.59	-0.84%	2,985,300
Nov 21, 2025	0.60	0.61	0.59	0.60	0.60	-1.65%	1,967,200
Nov 20, 2025	0.59	0.61	0.59	0.61	0.61	3.42%	5,378,200
Nov 19, 2025	0.60	0.61	0.59	0.59	0.59	-2.50%	3,618,500
Nov 18, 2025	0.58	0.61	0.57	0.60	0.60	4.35%	6,845,200
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