Skip to main content
Malayan Flour Mills Berhad (KLSE:MFLOUR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.570
-0.005 (-0.87%)
At close: Dec 5, 2025

KLSE:MFLOUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.580.600.580.600.604.35%2,967,300
Oct 8, 20250.580.580.580.580.58-0.86%781,800
Oct 7, 20250.580.590.580.580.58-1,135,300
Oct 6, 20250.580.590.570.580.58-1,814,200
Oct 3, 20250.600.600.580.580.58-2.52%3,216,800
Oct 2, 20250.600.610.590.600.60-4,199,200
Oct 1, 20250.590.600.590.600.601.71%1,586,300
Sep 30, 20250.600.620.590.590.59-0.85%10,573,600
Sep 29, 20250.580.600.570.590.592.61%4,618,300
Sep 26, 20250.570.590.570.580.580.88%4,278,700
Sep 25, 20250.570.580.570.570.57-2,968,500
Sep 24, 20250.570.570.560.570.570.88%631,800
Sep 23, 20250.580.580.560.570.57-1.74%1,392,600
Sep 22, 20250.570.580.570.580.580.88%922,700
Sep 19, 20250.580.590.570.570.57-1.72%1,502,100
Sep 18, 20250.560.580.560.580.585.45%2,212,400
Sep 17, 20250.550.560.550.550.550.92%966,900
Sep 12, 20250.550.550.540.550.550.93%955,400
Sep 11, 20250.550.550.540.540.54-1.82%948,900
Sep 10, 20250.560.560.550.550.55-2.65%704,400
Sep 9, 20250.580.580.570.570.55-1.74%740,200
Sep 8, 20250.570.580.570.580.561.77%726,400
Sep 4, 20250.570.570.570.570.55-371,000
Sep 3, 20250.560.570.560.570.550.89%713,600
Sep 2, 20250.570.570.560.560.55-0.88%485,300
Aug 29, 20250.570.570.560.570.55-0.88%1,250,900
Aug 28, 20250.570.580.570.570.550.88%1,622,800
Aug 27, 20250.570.570.570.570.550.89%1,247,200
Aug 26, 20250.570.580.560.560.550.90%4,731,600
Aug 25, 20250.560.560.550.560.540.91%1,436,700
Aug 22, 20250.550.560.550.550.54-681,300
Aug 21, 20250.550.560.550.550.540.92%554,300
Aug 20, 20250.550.550.540.550.53-959,200
Aug 19, 20250.570.570.540.550.53-2.68%5,336,000
Aug 18, 20250.580.580.560.560.55-2.61%1,740,600
Aug 15, 20250.580.580.570.580.56-645,200
Aug 14, 20250.580.580.570.580.56-1,461,500
Aug 13, 20250.580.600.570.580.56-0.86%4,616,300
Aug 12, 20250.580.580.570.580.560.87%452,200
Aug 11, 20250.580.580.570.580.560.88%627,500
Aug 8, 20250.580.580.570.570.55-876,400
Aug 7, 20250.570.580.570.570.55-752,600
Aug 6, 20250.570.580.570.570.55-1,010,700
Aug 5, 20250.580.590.560.570.55-5,278,000
Aug 4, 20250.570.580.570.570.55-0.87%718,300
Aug 1, 20250.580.580.570.580.56-0.86%1,101,300
Jul 31, 20250.580.580.570.580.560.87%2,075,700
Jul 30, 20250.570.580.560.580.561.77%2,476,100
Jul 29, 20250.580.590.570.570.55-2.59%2,679,900
Jul 28, 20250.580.590.580.580.56-1,709,100
Jul 25, 20250.580.580.570.580.560.87%1,666,400
Jul 24, 20250.590.590.580.580.56-1.71%2,795,500
Jul 23, 20250.590.600.580.590.57-5,158,400
Jul 22, 20250.570.600.570.590.573.54%7,335,500
Jul 21, 20250.570.570.560.570.55-1,239,500
Jul 18, 20250.570.580.570.570.55-1,447,500
Jul 17, 20250.560.570.560.570.550.89%1,168,700
Jul 16, 20250.570.570.560.560.55-1,834,900
Jul 15, 20250.560.580.560.560.55-1,767,800
Jul 14, 20250.570.570.560.560.55-1.75%1,426,500