KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	1,070,400
May 25, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	401,500
May 22, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	1,653,400
May 21, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	1,535,600
May 20, 2026	0.59	0.60	0.58	0.58	0.58	-	5,345,700
May 19, 2026	0.57	0.59	0.57	0.58	0.58	2.65%	2,557,500
May 18, 2026	0.57	0.57	0.56	0.57	0.57	-	2,299,600
May 15, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	389,300
May 14, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	879,900
May 13, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	592,500
May 12, 2026	0.57	0.58	0.57	0.57	0.57	-	1,106,400
May 11, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	1,888,000
May 8, 2026	0.57	0.57	0.56	0.57	0.57	-	1,386,600
May 7, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	231,100