Mulpha International Bhd (KLSE:MULPHA)
Malaysia · Delayed Price · Currency is MYR 2.940
-0.040 (-1.34%)
At close: Jul 21, 2026
Mulpha International Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.91 | 2.96 | 2.90 | 2.94 | 2.94 | -1.34% | 22,700 |
| Jul 20, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | - | 3,500 |
| Jul 17, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 2,300 |
| Jul 16, 2026 | 2.90 | 2.97 | 2.90 | 2.94 | 2.94 | -1.34% | 3,400 |
| Jul 15, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | - | 1,100 |
| Jul 14, 2026 | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | 1.36% | 1,600 |
| Jul 13, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | -2.00% | 57,000 |
| Jul 9, 2026 | 2.91 | 3.00 | 2.89 | 3.00 | 3.00 | 0.33% | 17,100 |
| Jul 8, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 400 |
| Jul 7, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | -0.33% | 9,800 |
| Jul 6, 2026 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 1.35% | 3,900 |
| Jul 3, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | -1.00% | 11,700 |
| Jun 30, 2026 | 2.98 | 2.99 | 2.95 | 2.99 | 2.99 | -0.33% | 4,100 |
| Jun 29, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.33% | 16,400 |
| Jun 26, 2026 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | -0.33% | 4,400 |
| Jun 25, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 18,100 |
| Jun 24, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | - | 18,500 |
| Jun 23, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | - | 40,600 |
| Jun 22, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 800 |
| Jun 19, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | - | 5,400 |
| Jun 18, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | - | 31,600 |
| Jun 16, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 18,600 |
| Jun 15, 2026 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | - | 10,200 |
| Jun 12, 2026 | 3.00 | 3.04 | 2.99 | 3.02 | 3.02 | 0.67% | 99,700 |
| Jun 11, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 36,300 |
| Jun 10, 2026 | 2.98 | 3.00 | 2.98 | 2.99 | 2.99 | - | 109,900 |
| Jun 9, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | - | 55,100 |
| Jun 8, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | -0.33% | 72,100 |
| Jun 5, 2026 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 68,100 |
| Jun 4, 2026 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | -0.33% | 55,000 |
| Jun 3, 2026 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | -0.33% | 1,000 |
| May 29, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | - | 196,000 |
| May 28, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 13,900 |
| May 26, 2026 | 2.99 | 3.04 | 2.99 | 3.01 | 3.01 | 0.67% | 74,900 |
| May 25, 2026 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | 0.34% | 84,700 |
| May 22, 2026 | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | -0.33% | 67,600 |
| May 21, 2026 | 2.92 | 3.00 | 2.92 | 2.99 | 2.99 | 1.36% | 254,900 |
| May 20, 2026 | 2.95 | 3.00 | 2.91 | 2.95 | 2.95 | 1.03% | 52,500 |
| May 19, 2026 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | - | 2,300 |
| May 18, 2026 | 2.92 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 2,700 |
| May 15, 2026 | 2.92 | 2.98 | 2.87 | 2.96 | 2.96 | 1.72% | 64,300 |
| May 14, 2026 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | - | 21,000 |
| May 13, 2026 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | -1.36% | 33,000 |
| May 12, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | - | 2,400 |
| May 11, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | -0.34% | 3,200 |
| May 8, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | -0.34% | 2,000 |
| May 7, 2026 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 1.71% | 1,200 |
| May 6, 2026 | 2.92 | 2.95 | 2.92 | 2.92 | 2.92 | -1.35% | 10,400 |
| May 5, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | - | 15,000 |
| May 4, 2026 | 2.93 | 2.96 | 2.92 | 2.96 | 2.96 | -0.34% | 10,300 |