Mulpha International Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.58	2.67	2.58	2.58	2.58	-0.77%	600
Oct 29, 2026	2.56	2.62	2.56	2.60	2.60	-2.99%	12,600
Oct 27, 2026	2.58	2.68	2.58	2.68	2.68	-0.74%	2,500
Oct 26, 2026	2.68	2.70	2.58	2.70	2.70	5.47%	1,700
Oct 23, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	1,065,500
Oct 22, 2026	2.60	2.60	2.60	2.60	2.60	-1.14%	1,035,400
Oct 21, 2026	2.56	2.63	2.56	2.63	2.63	1.15%	6,300
Oct 20, 2026	2.68	2.70	2.60	2.60	2.60	-3.70%	4,500
Oct 19, 2026	2.56	2.70	2.56	2.70	2.70	3.45%	300
Oct 16, 2026	2.59	2.61	2.59	2.61	2.61	-3.33%	12,000
Oct 15, 2026	2.65	2.70	2.56	2.70	2.70	0.75%	2,084,800
Oct 14, 2026	2.66	2.68	2.55	2.68	2.68	0.75%	28,200
Oct 13, 2026	2.66	2.66	2.66	2.66	2.66	-	1,500
Oct 12, 2026	2.65	2.69	2.65	2.66	2.66	-2.92%	2,700
Oct 9, 2026	2.74	2.74	2.74	2.74	2.74	3.01%	100
Oct 8, 2026	2.66	2.66	2.66	2.66	2.66	-3.27%	2,700
Oct 7, 2026	2.67	2.75	2.67	2.75	2.75	3.00%	900
Oct 6, 2026	2.68	2.68	2.65	2.67	2.67	-0.37%	3,300
Oct 5, 2026	2.68	2.68	2.68	2.68	2.68	-1.83%	12,800
Oct 2, 2026	2.73	2.76	2.72	2.73	2.73	-2.15%	23,700
Oct 1, 2026	2.71	2.79	2.71	2.79	2.79	1.45%	4,300
Sep 30, 2026	2.71	2.75	2.71	2.75	2.75	-	16,700
Sep 29, 2026	2.71	2.75	2.71	2.75	2.75	-	8,400
Sep 28, 2026	2.75	2.77	2.75	2.75	2.75	-1.79%	17,200
Sep 25, 2026	2.73	2.80	2.73	2.80	2.80	-	2,200
Sep 24, 2026	2.74	2.80	2.74	2.80	2.80	-	3,200
Sep 23, 2026	2.74	2.80	2.74	2.80	2.80	-0.36%	2,900
Sep 22, 2026	2.72	2.81	2.72	2.81	2.81	-	8,400
Sep 21, 2026	2.70	2.81	2.70	2.81	2.81	-	10,600
Sep 18, 2026	2.75	2.81	2.75	2.81	2.81	-	7,200
Sep 17, 2026	2.75	2.81	2.75	2.81	2.81	-	7,700
Sep 10, 2026	2.75	2.81	2.75	2.81	2.81	-0.35%	6,800
Sep 9, 2026	2.80	2.82	2.77	2.82	2.82	-	29,700
Sep 8, 2026	2.75	2.82	2.75	2.82	2.82	-	7,000
Sep 7, 2026	2.82	2.82	2.82	2.82	2.82	-1.40%	5,000
Sep 4, 2026	2.82	2.86	2.79	2.86	2.86	1.42%	6,100
Sep 3, 2026	2.82	2.89	2.82	2.82	2.82	-0.35%	27,600
Sep 2, 2026	2.82	2.84	2.82	2.83	2.83	-2.08%	15,000
Sep 1, 2026	2.82	2.89	2.82	2.89	2.89	-	2,300
Aug 28, 2026	2.89	2.89	2.89	2.89	2.89	-	10,700
Aug 27, 2026	2.89	2.89	2.82	2.89	2.89	-	13,200
Aug 26, 2026	2.88	2.90	2.88	2.89	2.89	-0.34%	2,200
Aug 24, 2026	2.90	2.91	2.85	2.90	2.90	-0.34%	2,600
Aug 21, 2026	2.90	2.91	2.85	2.91	2.91	0.34%	3,500
Aug 20, 2026	2.90	2.90	2.89	2.90	2.90	-	3,200
Aug 19, 2026	2.92	2.92	2.90	2.90	2.90	-0.68%	300
Aug 18, 2026	2.89	2.92	2.88	2.92	2.92	1.04%	2,200
Aug 17, 2026	2.92	2.92	2.89	2.89	2.89	-1.03%	2,100
Aug 14, 2026	2.92	2.92	2.89	2.92	2.92	-	7,300
Aug 13, 2026	2.90	2.92	2.88	2.92	2.92	-1.02%	2,800