Skip to main content
Mulpha International Bhd (KLSE:MULPHA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.840
-0.060 (-2.07%)
At close: Mar 9, 2026

Mulpha International Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.842.902.842.902.900.69%2,400
Mar 5, 20262.852.882.842.882.88-0.69%9,700
Mar 3, 20262.862.902.862.902.90-3,200
Mar 2, 20262.882.902.882.902.90-4,100
Feb 27, 20262.892.902.892.902.90-27,000
Feb 26, 20262.892.902.892.902.90-3,800
Feb 25, 20262.862.902.862.902.90-1,600
Feb 24, 20262.902.902.902.902.90-0.34%12,000
Feb 23, 20262.902.912.902.912.91-200
Feb 20, 20262.902.912.892.912.91-3,700
Feb 13, 20262.902.912.902.912.910.34%5,100
Feb 12, 20262.902.902.902.902.90-0.34%5,000
Feb 11, 20262.862.912.862.912.91-5,700
Feb 10, 20262.862.912.862.912.910.69%35,900
Feb 9, 20262.892.922.892.892.89-0.69%43,800
Feb 6, 20262.882.922.882.912.91-1.02%26,700
Feb 5, 20262.882.942.882.942.94-9,300
Feb 4, 20262.862.972.862.942.940.68%49,800
Feb 3, 20262.852.932.852.922.920.69%11,600
Jan 30, 20262.832.902.832.902.90-3,600
Jan 29, 20262.882.902.872.902.900.35%38,400
Jan 28, 20262.922.922.892.892.89-1.03%43,600
Jan 27, 20262.912.922.902.922.92-49,700
Jan 26, 20262.882.922.872.922.920.34%20,600
Jan 23, 20262.902.912.902.912.91-0.34%17,100
Jan 22, 20262.882.922.882.922.92-8,700
Jan 21, 20262.862.922.862.922.92-9,800
Jan 20, 20262.872.942.872.922.921.39%33,200
Jan 19, 20262.872.882.872.882.88-1.03%22,300
Jan 16, 20262.872.912.872.912.91-1,100
Jan 15, 20262.872.912.872.912.91-4,000
Jan 14, 20262.862.912.862.912.91-17,100
Jan 13, 20262.912.912.872.912.91-3,200
Jan 12, 20262.862.912.862.912.910.34%5,100
Jan 9, 20262.852.902.852.902.90-10,100
Jan 8, 20262.852.902.822.902.900.35%15,400
Jan 7, 20262.862.892.852.892.89-0.34%10,000
Jan 6, 20262.902.902.802.902.90-9,400
Jan 5, 20262.902.912.902.902.90-1.69%19,900
Jan 2, 20262.902.952.902.952.950.68%2,800
Dec 31, 20252.922.952.922.932.93-1.01%6,100
Dec 30, 20252.902.962.902.962.96-4,200
Dec 29, 20252.922.962.922.962.960.34%15,800
Dec 26, 20252.922.952.922.952.950.34%19,800
Dec 24, 20252.932.942.922.942.940.34%36,600
Dec 23, 20252.922.952.922.932.93-1.01%3,400
Dec 22, 20252.942.962.922.962.96-10,400
Dec 19, 20252.922.962.922.962.96-3,400
Dec 18, 20252.922.962.922.962.96-0.34%2,100
Dec 16, 20252.952.972.922.972.97-0.34%21,300
Dec 15, 20252.962.982.952.982.980.34%21,300
Dec 12, 20252.922.972.922.972.97-3,600
Dec 11, 20252.932.972.922.972.970.34%12,400
Dec 10, 20252.922.962.922.962.96-6,700
Dec 9, 20252.952.972.892.962.960.34%21,000
Dec 8, 20252.952.952.942.952.95-6,000
Dec 5, 20252.922.952.862.952.951.03%16,600
Dec 4, 20252.932.932.732.922.92-52,000
Dec 2, 20252.902.922.852.922.92-0.68%16,800
Nov 28, 20252.952.962.902.942.94-0.34%36,500
Nov 26, 20252.932.952.922.952.95-1.34%36,200
Nov 25, 20252.952.992.922.992.99-26,600
Nov 24, 20252.952.992.952.992.99-700
Nov 21, 20252.962.992.922.992.99-40,600
Nov 19, 20252.952.992.952.992.99-0.33%2,200
Nov 18, 20252.963.002.953.003.00-2,400
Nov 17, 20252.993.002.953.003.00-4,900
Nov 14, 20252.953.002.943.003.001.35%14,100
Nov 13, 20252.962.992.952.962.96-1.33%40,500
Nov 12, 20252.953.002.953.003.001.69%1,800
Nov 11, 20252.952.982.942.952.95-1.34%41,700
Nov 10, 20252.952.992.952.992.99-0.33%74,500
Nov 7, 20252.953.002.953.003.00-12,700
Nov 6, 20252.963.002.963.003.00-22,100
Nov 5, 20252.963.002.953.003.00-30,300
Nov 4, 20252.953.002.953.003.00-26,200
Nov 3, 20252.963.002.963.003.00-25,800
Oct 31, 20252.953.002.953.003.00-26,300
Oct 30, 20252.993.002.953.003.000.33%11,700
Oct 29, 20252.993.002.992.992.99-13,800
Oct 28, 20252.972.992.952.992.99-0.33%45,300
Oct 27, 20252.973.002.963.003.000.33%46,000
Oct 24, 20252.952.992.952.992.990.67%40,600
Oct 23, 20252.942.992.942.972.97-1.00%69,200
Oct 22, 20252.973.002.953.003.00-67,200
Oct 21, 20252.953.002.953.003.00-21,000
Oct 17, 20252.993.002.973.003.00-11,900
Oct 16, 20252.943.002.943.003.000.67%17,000
Oct 15, 20252.952.982.952.982.98-5,800
Oct 14, 20252.962.982.952.982.98-77,900
Oct 13, 20252.952.982.952.982.980.68%60,200
Oct 10, 20252.912.972.902.962.96-0.34%76,300
Oct 9, 20252.922.972.922.972.970.68%30,800
Oct 8, 20252.902.972.902.952.95-1.01%16,700
Oct 7, 20252.902.982.872.982.980.34%21,600
Oct 6, 20252.902.982.902.972.97-1.00%4,100
Oct 3, 20252.913.002.913.003.001.01%800
Oct 2, 20252.972.972.972.972.97-2,000
Oct 1, 20252.922.972.922.972.970.34%2,100
Sep 29, 20252.902.962.902.962.96-0.34%3,700