Mulpha International Bhd (KLSE:MULPHA)
Malaysia · Delayed Price · Currency is MYR 3.000
+0.010 (0.33%)
At close: Oct 27, 2025
Mulpha International Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | 0.33% | 46,000 |
| Oct 24, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 0.67% | 40,600 |
| Oct 23, 2025 | 2.94 | 2.99 | 2.94 | 2.97 | 2.97 | -1.00% | 69,200 |
| Oct 22, 2025 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | - | 67,200 |
| Oct 21, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | - | 21,000 |
| Oct 17, 2025 | 2.99 | 3.00 | 2.97 | 3.00 | 3.00 | - | 11,900 |
| Oct 16, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | 17,000 |
| Oct 15, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | - | 5,800 |
| Oct 14, 2025 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | - | 77,900 |
| Oct 13, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 60,200 |
| Oct 10, 2025 | 2.91 | 2.97 | 2.90 | 2.96 | 2.96 | -0.34% | 76,300 |
| Oct 9, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 0.68% | 30,800 |
| Oct 8, 2025 | 2.90 | 2.97 | 2.90 | 2.95 | 2.95 | -1.01% | 16,700 |
| Oct 7, 2025 | 2.90 | 2.98 | 2.87 | 2.98 | 2.98 | 0.34% | 21,600 |
| Oct 6, 2025 | 2.90 | 2.98 | 2.90 | 2.97 | 2.97 | -1.00% | 4,100 |
| Oct 3, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 1.01% | 800 |
| Oct 2, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 2,000 |
| Oct 1, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 0.34% | 2,100 |
| Sep 29, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -0.34% | 3,700 |
| Sep 26, 2025 | 2.81 | 2.98 | 2.80 | 2.97 | 2.97 | -0.67% | 1,400 |
| Sep 24, 2025 | 2.95 | 3.00 | 2.95 | 2.99 | 2.99 | 0.67% | 8,900 |
| Sep 23, 2025 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | - | 8,500 |
| Sep 22, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.34% | 5,400 |
| Sep 19, 2025 | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | -1.97% | 26,700 |
| Sep 18, 2025 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 2.01% | 300 |
| Sep 17, 2025 | 2.95 | 3.04 | 2.95 | 2.98 | 2.98 | -1.97% | 19,500 |
| Sep 12, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 0.33% | 700 |
| Sep 11, 2025 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 0.33% | 7,100 |
| Sep 10, 2025 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | - | 2,100 |
| Sep 8, 2025 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | -0.98% | 7,900 |
| Sep 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 100 |
| Sep 3, 2025 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | - | 2,600 |
| Sep 2, 2025 | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | -0.33% | 4,000 |
| Aug 29, 2025 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.97% | 10,500 |
| Aug 28, 2025 | 3.03 | 3.12 | 3.03 | 3.09 | 3.09 | - | 34,400 |
| Aug 27, 2025 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 0.98% | 2,600 |
| Aug 26, 2025 | 2.99 | 3.10 | 2.99 | 3.06 | 3.06 | 0.66% | 9,900 |
| Aug 25, 2025 | 2.96 | 3.09 | 2.96 | 3.04 | 3.04 | -1.94% | 7,600 |
| Aug 22, 2025 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | -0.32% | 24,200 |
| Aug 21, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 0.32% | 2,000 |
| Aug 20, 2025 | 3.06 | 3.11 | 3.06 | 3.10 | 3.10 | -0.32% | 4,300 |
| Aug 19, 2025 | 3.12 | 3.12 | 3.05 | 3.11 | 3.11 | 0.32% | 32,000 |
| Aug 18, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 0.32% | 1,100 |
| Aug 15, 2025 | 3.09 | 3.09 | 3.04 | 3.09 | 3.09 | -1.28% | 4,100 |
| Aug 14, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | - | 1,000 |
| Aug 13, 2025 | 3.03 | 3.13 | 3.03 | 3.13 | 3.13 | - | 2,200 |
| Aug 12, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 1.95% | 600 |
| Aug 11, 2025 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | 1.32% | 24,700 |
| Aug 8, 2025 | 3.03 | 3.06 | 3.03 | 3.03 | 3.03 | - | 3,800 |
| Aug 7, 2025 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 0.33% | 1,290,100 |