Skip to main content
Malayan Flour Mills Berhad (KLSE:MFLOUR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.565
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:MFLOUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.580.580.570.570.57-0.88%636,900
Apr 24, 20260.580.580.570.570.57-0.87%1,876,800
Apr 23, 20260.570.580.570.580.580.88%550,100
Apr 22, 20260.580.580.570.570.57-0.87%899,100
Apr 21, 20260.580.580.570.580.58-1,081,000
Apr 20, 20260.580.580.570.580.58-0.86%1,327,300
Apr 17, 20260.580.580.570.580.58-1,012,100
Apr 16, 20260.580.580.580.580.581.75%422,800
Apr 15, 20260.570.580.570.570.57-1,687,100
Apr 14, 20260.570.580.570.570.570.88%656,600
Apr 13, 20260.570.570.560.570.57-1.74%1,308,700
Apr 10, 20260.580.580.570.580.580.88%899,200
Apr 9, 20260.580.580.570.570.57-1.72%1,907,200
Apr 8, 20260.570.590.570.580.582.65%2,972,000
Apr 7, 20260.560.570.560.570.570.89%778,700
Apr 6, 20260.570.570.560.560.56-1.75%417,100
Apr 3, 20260.570.580.570.570.570.88%1,721,900
Apr 2, 20260.570.580.560.570.57-0.88%926,900
Apr 1, 20260.570.580.560.570.571.79%690,200
Mar 31, 20260.560.570.560.560.560.90%1,477,400
Mar 30, 20260.570.570.560.560.56-2.63%2,007,800
Mar 27, 20260.570.580.570.570.57-0.87%1,505,200
Mar 26, 20260.570.580.570.580.580.88%1,404,700
Mar 25, 20260.570.580.570.570.57-1.72%984,200
Mar 24, 20260.600.600.570.580.58-1.69%2,262,600
Mar 19, 20260.590.600.590.590.59-0.84%2,380,100
Mar 18, 20260.610.610.590.600.60-1.65%1,483,600
Mar 17, 20260.610.610.600.610.61-0.82%1,100,600
Mar 16, 20260.610.620.610.610.61-1,403,700
Mar 13, 20260.620.630.610.610.61-4.69%1,589,300
Mar 12, 20260.640.640.630.640.62-2,433,400
Mar 11, 20260.630.650.630.640.622.40%2,349,800
Mar 10, 20260.620.630.620.630.611.63%3,798,500
Mar 9, 20260.640.640.610.620.60-5.38%8,215,500
Mar 6, 20260.640.650.630.650.632.36%2,320,700
Mar 5, 20260.650.660.630.640.62-1.55%2,626,000
Mar 4, 20260.660.670.640.650.62-2.27%4,302,200
Mar 3, 20260.660.680.660.660.641.54%9,082,500
Mar 2, 20260.650.660.640.650.63-2.99%5,028,700
Feb 27, 20260.650.680.640.670.654.69%8,640,300
Feb 26, 20260.650.660.640.640.62-1.54%2,520,000
Feb 25, 20260.640.660.640.650.631.56%5,188,500
Feb 24, 20260.630.650.630.640.621.59%4,074,300
Feb 23, 20260.630.640.630.630.61-945,000
Feb 20, 20260.640.640.630.630.61-0.79%788,300
Feb 19, 20260.630.640.630.640.620.79%1,694,100
Feb 16, 20260.620.640.620.630.612.44%2,445,400
Feb 13, 20260.610.630.610.620.60-2,592,000
Feb 12, 20260.640.640.610.620.60-4.65%7,145,000
Feb 11, 20260.640.650.640.650.62-791,400
Feb 10, 20260.660.660.640.650.62-0.77%1,081,100
Feb 9, 20260.640.660.640.650.632.36%3,440,400
Feb 6, 20260.650.650.630.640.62-1.55%2,545,900
Feb 5, 20260.650.660.640.650.62-0.77%4,728,300
Feb 4, 20260.640.650.630.650.633.17%4,883,400
Feb 3, 20260.630.640.630.630.61-1,488,500
Jan 30, 20260.630.640.630.630.61-1,054,700
Jan 29, 20260.640.640.620.630.61-1.56%4,000,700
Jan 28, 20260.640.650.630.640.620.79%6,523,800
Jan 27, 20260.640.650.640.640.62-2,795,800
Jan 26, 20260.610.640.610.640.624.96%2,557,100
Jan 23, 20260.610.620.610.610.59-0.82%1,227,700
Jan 22, 20260.610.620.610.610.59-697,400
Jan 21, 20260.600.610.600.610.590.83%2,744,400
Jan 20, 20260.610.610.600.610.59-0.82%743,100
Jan 19, 20260.620.630.600.610.59-1.61%1,547,100
Jan 16, 20260.630.630.620.620.60-0.80%1,087,800
Jan 15, 20260.630.640.620.630.61-1.57%1,100,600
Jan 14, 20260.640.640.630.640.62-852,300
Jan 13, 20260.640.640.630.640.62-1,447,200
Jan 12, 20260.630.640.630.640.621.60%2,512,800
Jan 9, 20260.610.630.610.630.612.46%5,538,700
Jan 8, 20260.610.620.610.610.590.83%1,931,800
Jan 7, 20260.620.620.610.610.59-1.63%2,039,600
Jan 6, 20260.610.620.610.620.601.65%4,370,700
Jan 5, 20260.610.620.610.610.59-0.82%4,284,700
Jan 2, 20260.610.610.600.610.591.67%1,220,900
Dec 31, 20250.600.610.600.600.58-0.83%721,400
Dec 30, 20250.600.610.600.610.590.83%469,000
Dec 29, 20250.610.610.600.600.58-1.64%1,023,600
Dec 26, 20250.600.610.600.610.591.67%611,900
Dec 24, 20250.600.600.600.600.580.84%1,071,100
Dec 23, 20250.600.610.600.600.58-0.83%949,500
Dec 22, 20250.610.610.600.600.58-1.64%1,453,900
Dec 19, 20250.600.620.600.610.592.52%6,428,700
Dec 18, 20250.590.600.590.600.58-1,464,900
Dec 17, 20250.590.600.580.600.582.59%3,794,600
Dec 16, 20250.570.590.570.580.560.87%1,195,500
Dec 15, 20250.570.590.570.580.56-1,666,300
Dec 12, 20250.570.580.570.580.56-1,778,500
Dec 11, 20250.570.580.560.580.561.77%1,421,700
Dec 10, 20250.570.570.570.570.55-1.74%901,500
Dec 9, 20250.570.580.570.580.561.77%495,000
Dec 8, 20250.570.580.570.570.55-0.88%1,246,600
Dec 5, 20250.580.580.570.570.55-0.87%312,300
Dec 4, 20250.570.580.570.580.560.88%920,300
Dec 3, 20250.570.580.560.570.55-2,268,700
Dec 2, 20250.570.580.570.570.550.88%846,500
Dec 1, 20250.570.580.570.570.55-0.88%1,509,100
Nov 28, 20250.580.590.560.570.55-1.72%4,280,800