KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.57	0.57	0.56	0.57	0.57	-	2,556,100
Apr 27, 2026	0.58	0.58	0.57	0.57	0.57	-0.88%	636,900
Apr 24, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	1,876,800
Apr 23, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	550,100
Apr 22, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	899,100
Apr 21, 2026	0.58	0.58	0.57	0.58	0.58	-	1,081,000
Apr 20, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	1,327,300
Apr 17, 2026	0.58	0.58	0.57	0.58	0.58	-	1,012,100
Apr 16, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	422,800
Apr 15, 2026	0.57	0.58	0.57	0.57	0.57	-	1,687,100
Apr 14, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	656,600
Apr 13, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	1,308,700
Apr 10, 2026	0.58	0.58	0.57	0.58	0.58	0.88%	899,200
Apr 9, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	1,907,200
Apr 8, 2026	0.57	0.59	0.57	0.58	0.58	2.65%	2,972,000
Apr 7, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	778,700
Apr 6, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	417,100
Apr 3, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	1,721,900
Apr 2, 2026	0.57	0.58	0.56	0.57	0.57	-0.88%	926,900
Apr 1, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	690,200
Mar 31, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	1,477,400
Mar 30, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	2,007,800
Mar 27, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	1,505,200
Mar 26, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	1,404,700
Mar 25, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	984,200
Mar 24, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	2,262,600
Mar 19, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	2,380,100
Mar 18, 2026	0.61	0.61	0.59	0.60	0.60	-1.65%	1,483,600
Mar 17, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	1,100,600
Mar 16, 2026	0.61	0.62	0.61	0.61	0.61	-	1,403,700
Mar 13, 2026	0.62	0.63	0.61	0.61	0.61	-4.69%	1,589,300
Mar 12, 2026	0.64	0.64	0.63	0.64	0.62	-	2,433,400
Mar 11, 2026	0.63	0.65	0.63	0.64	0.62	2.40%	2,349,800
Mar 10, 2026	0.62	0.63	0.62	0.63	0.61	1.63%	3,798,500
Mar 9, 2026	0.64	0.64	0.61	0.62	0.60	-5.38%	8,215,500
Mar 6, 2026	0.64	0.65	0.63	0.65	0.63	2.36%	2,320,700
Mar 5, 2026	0.65	0.66	0.63	0.64	0.62	-1.55%	2,626,000
Mar 4, 2026	0.66	0.67	0.64	0.65	0.62	-2.27%	4,302,200
Mar 3, 2026	0.66	0.68	0.66	0.66	0.64	1.54%	9,082,500
Mar 2, 2026	0.65	0.66	0.64	0.65	0.63	-2.99%	5,028,700
Feb 27, 2026	0.65	0.68	0.64	0.67	0.65	4.69%	8,640,300
Feb 26, 2026	0.65	0.66	0.64	0.64	0.62	-1.54%	2,520,000
Feb 25, 2026	0.64	0.66	0.64	0.65	0.63	1.56%	5,188,500
Feb 24, 2026	0.63	0.65	0.63	0.64	0.62	1.59%	4,074,300
Feb 23, 2026	0.63	0.64	0.63	0.63	0.61	-	945,000
Feb 20, 2026	0.64	0.64	0.63	0.63	0.61	-0.79%	788,300
Feb 19, 2026	0.63	0.64	0.63	0.64	0.62	0.79%	1,694,100
Feb 16, 2026	0.62	0.64	0.62	0.63	0.61	2.44%	2,445,400
Feb 13, 2026	0.61	0.63	0.61	0.62	0.60	-	2,592,000
Feb 12, 2026	0.64	0.64	0.61	0.62	0.60	-4.65%	7,145,000