Mulpha International Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.93	2.98	2.90	2.98	2.98	-	12,300
Apr 7, 2026	2.93	2.98	2.93	2.98	2.98	1.71%	2,900
Apr 6, 2026	2.90	2.93	2.90	2.93	2.93	-1.68%	4,800
Apr 3, 2026	2.93	2.98	2.93	2.98	2.98	0.34%	29,100
Apr 2, 2026	2.94	2.97	2.93	2.97	2.97	-1.00%	11,200
Apr 1, 2026	2.98	3.00	2.94	3.00	3.00	1.35%	63,300
Mar 31, 2026	2.93	2.96	2.93	2.96	2.96	-0.34%	61,100
Mar 30, 2026	2.82	2.97	2.82	2.97	2.97	1.02%	16,300
Mar 27, 2026	2.80	2.95	2.80	2.94	2.94	-0.34%	11,400
Mar 26, 2026	2.90	2.99	2.90	2.95	2.95	1.72%	74,500
Mar 25, 2026	2.86	2.90	2.86	2.90	2.90	1.05%	25,400
Mar 24, 2026	2.80	2.87	2.80	2.87	2.87	-	45,900
Mar 19, 2026	2.82	2.87	2.79	2.87	2.87	1.06%	13,900
Mar 18, 2026	2.77	2.84	2.77	2.84	2.84	1.07%	52,500
Mar 17, 2026	2.80	2.81	2.80	2.81	2.81	0.36%	30,100
Mar 16, 2026	2.80	2.85	2.77	2.80	2.80	-3.45%	25,400
Mar 13, 2026	2.80	2.90	2.80	2.90	2.90	-	5,700
Mar 12, 2026	2.75	2.90	2.75	2.90	2.90	1.40%	600
Mar 11, 2026	2.75	2.86	2.75	2.86	2.86	-	800
Mar 10, 2026	2.86	2.86	2.86	2.86	2.86	0.70%	2,700
Mar 9, 2026	2.84	2.84	2.80	2.84	2.84	-2.07%	13,000
Mar 6, 2026	2.84	2.90	2.84	2.90	2.90	0.69%	2,400
Mar 5, 2026	2.85	2.88	2.84	2.88	2.88	-0.69%	9,700
Mar 3, 2026	2.86	2.90	2.86	2.90	2.90	-	3,200
Mar 2, 2026	2.88	2.90	2.88	2.90	2.90	-	4,100
Feb 27, 2026	2.89	2.90	2.89	2.90	2.90	-	27,000
Feb 26, 2026	2.89	2.90	2.89	2.90	2.90	-	3,800
Feb 25, 2026	2.86	2.90	2.86	2.90	2.90	-	1,600
Feb 24, 2026	2.90	2.90	2.90	2.90	2.90	-0.34%	12,000
Feb 23, 2026	2.90	2.91	2.90	2.91	2.91	-	200
Feb 20, 2026	2.90	2.91	2.89	2.91	2.91	-	3,700
Feb 13, 2026	2.90	2.91	2.90	2.91	2.91	0.34%	5,100
Feb 12, 2026	2.90	2.90	2.90	2.90	2.90	-0.34%	5,000
Feb 11, 2026	2.86	2.91	2.86	2.91	2.91	-	5,700
Feb 10, 2026	2.86	2.91	2.86	2.91	2.91	0.69%	35,900
Feb 9, 2026	2.89	2.92	2.89	2.89	2.89	-0.69%	43,800
Feb 6, 2026	2.88	2.92	2.88	2.91	2.91	-1.02%	26,700
Feb 5, 2026	2.88	2.94	2.88	2.94	2.94	-	9,300
Feb 4, 2026	2.86	2.97	2.86	2.94	2.94	0.68%	49,800
Feb 3, 2026	2.85	2.93	2.85	2.92	2.92	0.69%	11,600
Jan 30, 2026	2.83	2.90	2.83	2.90	2.90	-	3,600
Jan 29, 2026	2.88	2.90	2.87	2.90	2.90	0.35%	38,400
Jan 28, 2026	2.92	2.92	2.89	2.89	2.89	-1.03%	43,600
Jan 27, 2026	2.91	2.92	2.90	2.92	2.92	-	49,700
Jan 26, 2026	2.88	2.92	2.87	2.92	2.92	0.34%	20,600
Jan 23, 2026	2.90	2.91	2.90	2.91	2.91	-0.34%	17,100
Jan 22, 2026	2.88	2.92	2.88	2.92	2.92	-	8,700
Jan 21, 2026	2.86	2.92	2.86	2.92	2.92	-	9,800
Jan 20, 2026	2.87	2.94	2.87	2.92	2.92	1.39%	33,200
Jan 19, 2026	2.87	2.88	2.87	2.88	2.88	-1.03%	22,300