Mulpha International Bhd (KLSE:MULPHA)
Malaysia
· Delayed Price · Currency is MYR 2.970
-0.020 (-0.67%)
At close: Sep 26, 2025
Mulpha International Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | 0.33% | 117,800 |
| Aug 5, 2025 | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | -0.33% | 85,100 |
| Aug 4, 2025 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | - | 13,500 |
| Aug 1, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 12,000 |
| Jul 31, 2025 | 2.97 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 7,600 |
| Jul 30, 2025 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | - | 12,400 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 9,200 |
| Jul 28, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 22,100 |
| Jul 25, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.33% | 9,100 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | -0.66% | 21,800 |
| Jul 23, 2025 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | 0.33% | 49,500 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -1.64% | 59,300 |
| Jul 21, 2025 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | 0.99% | 6,600 |
| Jul 18, 2025 | 3.12 | 3.15 | 3.02 | 3.02 | 3.02 | -4.73% | 75,000 |
| Jul 17, 2025 | 3.24 | 3.26 | 3.07 | 3.17 | 3.17 | -1.86% | 192,500 |
| Jul 16, 2025 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -1.82% | 15,000 |
| Jul 15, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | - | 35,600 |
| Jul 14, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | - | 12,800 |
| Jul 11, 2025 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | -0.30% | 13,600 |