KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	2,274,300
Aug 7, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	2,688,600
Aug 6, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	1,548,800
Aug 5, 2026	0.65	0.65	0.63	0.64	0.64	-1.55%	1,195,200
Aug 4, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	1,963,600
Aug 3, 2026	0.65	0.65	0.64	0.64	0.64	-	1,875,800
Jul 31, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	4,617,600
Jul 30, 2026	0.64	0.66	0.64	0.64	0.64	-0.78%	8,166,500
Jul 29, 2026	0.60	0.65	0.60	0.64	0.64	6.67%	16,590,800
Jul 28, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	1,753,800
Jul 27, 2026	0.60	0.61	0.60	0.60	0.60	-	1,986,100
Jul 24, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	2,470,800
Jul 23, 2026	0.59	0.59	0.58	0.59	0.59	-	517,500
Jul 22, 2026	0.59	0.59	0.58	0.59	0.59	-	556,900
Jul 21, 2026	0.58	0.59	0.58	0.59	0.59	-	604,200
Jul 20, 2026	0.59	0.59	0.58	0.59	0.59	-	682,800
Jul 17, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	777,600
Jul 16, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	745,600
Jul 15, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	548,800
Jul 14, 2026	0.58	0.58	0.58	0.58	0.58	-	221,400
Jul 13, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	647,300
Jul 10, 2026	0.59	0.60	0.59	0.59	0.59	-	1,057,300
Jul 9, 2026	0.59	0.59	0.58	0.59	0.59	-	1,729,800
Jul 8, 2026	0.57	0.59	0.57	0.59	0.59	3.54%	4,648,100
Jul 7, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	1,451,500
Jul 6, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	665,700
Jul 3, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	204,400
Jul 2, 2026	0.56	0.56	0.55	0.56	0.56	-	937,700
Jul 1, 2026	0.56	0.57	0.56	0.56	0.56	-	1,074,000
Jun 30, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	814,100
Jun 29, 2026	0.55	0.56	0.55	0.55	0.55	-	414,900
Jun 26, 2026	0.55	0.56	0.55	0.55	0.55	-	527,800
Jun 25, 2026	0.55	0.56	0.55	0.55	0.55	-	155,100
Jun 24, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	525,700
Jun 23, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	1,298,800
Jun 22, 2026	0.55	0.56	0.55	0.55	0.55	-	510,100
Jun 19, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	1,145,200
Jun 18, 2026	0.56	0.56	0.55	0.56	0.56	-	320,400
Jun 16, 2026	0.56	0.56	0.55	0.56	0.56	-	1,372,100
Jun 15, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	875,700
Jun 12, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	845,300
Jun 11, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	1,967,300
Jun 10, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	2,516,200
Jun 9, 2026	0.57	0.57	0.56	0.56	0.56	-	2,312,200
Jun 8, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	928,200
Jun 5, 2026	0.57	0.57	0.57	0.57	0.57	-	772,300
Jun 4, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	791,300
Jun 3, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	879,900
May 29, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	1,114,300
May 28, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	997,300