KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.70	0.71	0.69	0.69	0.69	-	4,108,300
Aug 27, 2026	0.68	0.70	0.68	0.69	0.69	0.73%	2,001,700
Aug 26, 2026	0.70	0.70	0.68	0.69	0.69	-2.14%	2,377,300
Aug 24, 2026	0.72	0.72	0.69	0.70	0.70	-2.10%	5,262,900
Aug 21, 2026	0.70	0.72	0.70	0.72	0.72	1.42%	7,181,200
Aug 20, 2026	0.68	0.71	0.68	0.71	0.71	4.44%	8,778,100
Aug 19, 2026	0.65	0.68	0.64	0.68	0.68	4.65%	10,080,600
Aug 18, 2026	0.64	0.65	0.63	0.65	0.65	-	4,430,200
Aug 17, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	1,891,700
Aug 14, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	1,060,400
Aug 13, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	1,297,700
Aug 12, 2026	0.64	0.65	0.64	0.64	0.64	0.79%	2,777,700
Aug 11, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	1,265,400
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