KLSE:MFLOUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.62	0.63	0.61	0.63	0.63	2.44%	1,829,200
Sep 18, 2026	0.64	0.64	0.62	0.62	0.62	-2.38%	3,081,600
Sep 17, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	3,338,400
Sep 15, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	1,833,300
Sep 14, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	1,214,700
Sep 11, 2026	0.66	0.67	0.64	0.65	0.65	-1.53%	3,061,000
Sep 10, 2026	0.68	0.70	0.67	0.68	0.66	-0.74%	3,052,800
Sep 9, 2026	0.70	0.70	0.68	0.68	0.66	-1.45%	3,045,200
Sep 8, 2026	0.70	0.70	0.69	0.69	0.67	-0.72%	1,790,200
Sep 7, 2026	0.70	0.71	0.69	0.70	0.67	-	1,940,300
Sep 4, 2026	0.71	0.71	0.68	0.70	0.67	-0.71%	3,208,400
Sep 3, 2026	0.71	0.72	0.70	0.70	0.68	-0.71%	3,955,600
Sep 2, 2026	0.69	0.71	0.69	0.71	0.68	2.17%	4,851,100
Sep 1, 2026	0.69	0.71	0.68	0.69	0.67	-	4,716,000
Aug 28, 2026	0.70	0.71	0.69	0.69	0.67	-	4,108,300
Aug 27, 2026	0.68	0.70	0.68	0.69	0.67	0.73%	2,001,700
Aug 26, 2026	0.70	0.70	0.68	0.69	0.66	-2.14%	2,377,300
Aug 24, 2026	0.72	0.72	0.69	0.70	0.68	-2.10%	5,262,900
Aug 21, 2026	0.70	0.72	0.70	0.72	0.69	1.42%	7,181,200
Aug 20, 2026	0.68	0.71	0.68	0.71	0.68	4.44%	8,778,100
Aug 19, 2026	0.65	0.68	0.64	0.68	0.66	4.65%	10,080,600
Aug 18, 2026	0.64	0.65	0.63	0.65	0.63	-	4,430,200
Aug 17, 2026	0.64	0.65	0.64	0.65	0.63	0.78%	1,891,700
Aug 14, 2026	0.64	0.64	0.63	0.64	0.62	0.79%	1,060,400
Aug 13, 2026	0.64	0.65	0.63	0.64	0.62	-0.78%	1,297,700
Aug 12, 2026	0.64	0.65	0.64	0.64	0.62	0.79%	2,777,700
Aug 11, 2026	0.64	0.64	0.63	0.64	0.62	-0.78%	1,265,400
Aug 10, 2026	0.64	0.65	0.63	0.64	0.62	1.59%	2,274,300
Aug 7, 2026	0.64	0.64	0.63	0.63	0.61	-1.56%	2,688,600
Aug 6, 2026	0.63	0.64	0.63	0.64	0.62	0.79%	1,548,800
Aug 5, 2026	0.65	0.65	0.63	0.64	0.62	-1.55%	1,195,200
Aug 4, 2026	0.64	0.65	0.64	0.65	0.63	0.78%	1,963,600
Aug 3, 2026	0.65	0.65	0.64	0.64	0.62	-	1,875,800
Jul 31, 2026	0.64	0.65	0.64	0.64	0.62	0.79%	4,617,600
Jul 30, 2026	0.64	0.66	0.64	0.64	0.62	-0.78%	8,166,500
Jul 29, 2026	0.60	0.65	0.60	0.64	0.62	6.67%	16,590,800
Jul 28, 2026	0.60	0.60	0.59	0.60	0.58	0.84%	1,753,800
Jul 27, 2026	0.60	0.61	0.60	0.60	0.58	-	1,986,100
Jul 24, 2026	0.59	0.60	0.59	0.60	0.58	1.71%	2,470,800
Jul 23, 2026	0.59	0.59	0.58	0.59	0.57	-	517,500
Jul 22, 2026	0.59	0.59	0.58	0.59	0.57	-	556,900
Jul 21, 2026	0.58	0.59	0.58	0.59	0.57	-	604,200
Jul 20, 2026	0.59	0.59	0.58	0.59	0.57	-	682,800
Jul 17, 2026	0.58	0.59	0.58	0.59	0.57	0.86%	777,600
Jul 16, 2026	0.59	0.59	0.58	0.58	0.56	-0.85%	745,600
Jul 15, 2026	0.58	0.59	0.58	0.59	0.57	0.86%	548,800
Jul 14, 2026	0.58	0.58	0.58	0.58	0.56	-	221,400
Jul 13, 2026	0.59	0.59	0.58	0.58	0.56	-0.85%	647,300
Jul 10, 2026	0.59	0.60	0.59	0.59	0.57	-	1,057,300
Jul 9, 2026	0.59	0.59	0.58	0.59	0.57	-	1,729,800