Skip to main content
Malayan Flour Mills Berhad (KLSE:MFLOUR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.650
+0.015 (2.36%)
At close: Mar 6, 2026

KLSE:MFLOUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.640.650.630.650.652.36%2,320,700
Mar 5, 20260.650.660.630.640.64-1.55%2,626,000
Mar 4, 20260.660.670.640.650.65-2.27%4,302,200
Mar 3, 20260.660.680.660.660.661.54%9,082,500
Mar 2, 20260.650.660.640.650.65-2.99%5,028,700
Feb 27, 20260.650.680.640.670.674.69%8,640,300
Feb 26, 20260.650.660.640.640.64-1.54%2,520,000
Feb 25, 20260.640.660.640.650.651.56%5,188,500
Feb 24, 20260.630.650.630.640.641.59%4,074,300
Feb 23, 20260.630.640.630.630.63-945,000
Feb 20, 20260.640.640.630.630.63-0.79%788,300
Feb 19, 20260.630.640.630.640.640.79%1,694,100
Feb 16, 20260.620.640.620.630.632.44%2,445,400
Feb 13, 20260.610.630.610.620.62-2,592,000
Feb 12, 20260.640.640.610.620.62-4.65%7,145,000
Feb 11, 20260.640.650.640.650.65-791,400
Feb 10, 20260.660.660.640.650.65-0.77%1,081,100
Feb 9, 20260.640.660.640.650.652.36%3,440,400
Feb 6, 20260.650.650.630.640.64-1.55%2,545,900
Feb 5, 20260.650.660.640.650.65-0.77%4,728,300
Feb 4, 20260.640.650.630.650.653.17%4,883,400
Feb 3, 20260.630.640.630.630.63-1,488,500
Jan 30, 20260.630.640.630.630.63-1,054,700
Jan 29, 20260.640.640.620.630.63-1.56%4,000,700
Jan 28, 20260.640.650.630.640.640.79%6,523,800
Jan 27, 20260.640.650.640.640.64-2,795,800
Jan 26, 20260.610.640.610.640.644.96%2,557,100
Jan 23, 20260.610.620.610.610.61-0.82%1,227,700
Jan 22, 20260.610.620.610.610.61-697,400
Jan 21, 20260.600.610.600.610.610.83%2,744,400
Jan 20, 20260.610.610.600.610.61-0.82%743,100
Jan 19, 20260.620.630.600.610.61-1.61%1,547,100
Jan 16, 20260.630.630.620.620.62-0.80%1,087,800
Jan 15, 20260.630.640.620.630.63-1.57%1,100,600
Jan 14, 20260.640.640.630.640.64-852,300
Jan 13, 20260.640.640.630.640.64-1,447,200
Jan 12, 20260.630.640.630.640.641.60%2,512,800
Jan 9, 20260.610.630.610.630.632.46%5,538,700
Jan 8, 20260.610.620.610.610.610.83%1,931,800
Jan 7, 20260.620.620.610.610.61-1.63%2,039,600
Jan 6, 20260.610.620.610.620.621.65%4,370,700
Jan 5, 20260.610.620.610.610.61-0.82%4,284,700
Jan 2, 20260.610.610.600.610.611.67%1,220,900
Dec 31, 20250.600.610.600.600.60-0.83%721,400
Dec 30, 20250.600.610.600.610.610.83%469,000
Dec 29, 20250.610.610.600.600.60-1.64%1,023,600
Dec 26, 20250.600.610.600.610.611.67%611,900
Dec 24, 20250.600.600.600.600.600.84%1,071,100
Dec 23, 20250.600.610.600.600.60-0.83%949,500
Dec 22, 20250.610.610.600.600.60-1.64%1,453,900
Dec 19, 20250.600.620.600.610.612.52%6,428,700
Dec 18, 20250.590.600.590.600.60-1,464,900
Dec 17, 20250.590.600.580.600.602.59%3,794,600
Dec 16, 20250.570.590.570.580.580.87%1,195,500
Dec 15, 20250.570.590.570.580.58-1,666,300
Dec 12, 20250.570.580.570.580.58-1,778,500
Dec 11, 20250.570.580.560.580.581.77%1,421,700
Dec 10, 20250.570.570.570.570.57-1.74%901,500
Dec 9, 20250.570.580.570.580.581.77%495,000
Dec 8, 20250.570.580.570.570.57-0.88%1,246,600
Dec 5, 20250.580.580.570.570.57-0.87%312,300
Dec 4, 20250.570.580.570.580.580.88%920,300
Dec 3, 20250.570.580.560.570.57-2,268,700
Dec 2, 20250.570.580.570.570.570.88%846,500
Dec 1, 20250.570.580.570.570.57-0.88%1,509,100
Nov 28, 20250.580.590.560.570.57-1.72%4,280,800
Nov 27, 20250.590.590.580.580.58-0.85%1,643,300
Nov 26, 20250.580.590.580.590.59-0.85%1,157,600
Nov 25, 20250.590.590.580.590.59-961,200
Nov 24, 20250.600.610.590.590.59-0.84%2,985,300
Nov 21, 20250.600.610.590.600.60-1.65%1,967,200
Nov 20, 20250.590.610.590.610.613.42%5,378,200
Nov 19, 20250.600.610.590.590.59-2.50%3,618,500
Nov 18, 20250.580.610.570.600.604.35%6,845,200
Nov 17, 20250.580.590.580.580.58-0.86%1,011,500
Nov 14, 20250.590.590.580.580.58-0.85%1,194,400
Nov 13, 20250.590.590.590.590.590.86%594,700
Nov 12, 20250.590.600.580.580.58-0.85%1,165,600
Nov 11, 20250.590.590.590.590.591.74%1,963,400
Nov 10, 20250.580.590.570.580.580.88%810,900
Nov 7, 20250.570.580.570.570.57-0.87%358,100
Nov 6, 20250.570.580.570.580.580.88%1,846,700
Nov 5, 20250.570.580.570.570.57-1,425,000
Nov 4, 20250.580.580.570.570.57-0.87%1,226,000
Nov 3, 20250.590.590.570.580.58-2.54%3,073,300
Oct 31, 20250.590.590.590.590.590.85%1,040,700
Oct 30, 20250.590.600.580.590.59-1,478,400
Oct 29, 20250.590.590.580.590.59-0.85%1,524,300
Oct 28, 20250.610.610.580.590.59-3.28%2,915,400
Oct 27, 20250.620.620.610.610.61-1,306,900
Oct 24, 20250.610.620.610.610.610.83%1,930,000
Oct 23, 20250.610.620.610.610.61-1,681,300
Oct 22, 20250.620.620.600.610.61-1.63%3,286,300
Oct 21, 20250.600.620.600.620.624.24%4,556,700
Oct 17, 20250.620.620.590.590.59-4.07%4,014,200
Oct 16, 20250.610.620.600.620.621.65%3,675,100
Oct 15, 20250.590.610.580.610.614.31%4,365,500
Oct 14, 20250.590.600.580.580.58-1.69%2,058,100
Oct 13, 20250.590.600.590.590.59-0.84%1,945,900
Oct 10, 20250.600.600.590.600.60-0.83%1,701,500