Skip to main content
Mulpha International Bhd (KLSE:MULPHA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.920
0.00 (0.00%)
At close: Dec 4, 2025

Mulpha International Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20252.812.982.802.972.97-0.67%1,400
Sep 24, 20252.953.002.952.992.990.67%8,900
Sep 23, 20252.993.002.972.972.97-8,500
Sep 22, 20252.992.992.972.972.97-0.34%5,400
Sep 19, 20253.013.012.962.982.98-1.97%26,700
Sep 18, 20252.993.042.993.043.042.01%300
Sep 17, 20252.953.042.952.982.98-1.97%19,500
Sep 12, 20252.963.042.963.043.040.33%700
Sep 11, 20252.963.032.963.033.030.33%7,100
Sep 10, 20252.973.022.973.023.02-2,100
Sep 8, 20252.963.042.963.023.02-0.98%7,900
Sep 4, 20253.053.053.053.053.05-100
Sep 3, 20253.043.053.033.053.05-2,600
Sep 2, 20253.033.083.033.053.05-0.33%4,000
Aug 29, 20253.073.093.063.063.06-0.97%10,500
Aug 28, 20253.033.123.033.093.09-34,400
Aug 27, 20253.033.093.033.093.090.98%2,600
Aug 26, 20252.993.102.993.063.060.66%9,900
Aug 25, 20252.963.092.963.043.04-1.94%7,600
Aug 22, 20253.063.103.053.103.10-0.32%24,200
Aug 21, 20253.063.113.063.113.110.32%2,000
Aug 20, 20253.063.113.063.103.10-0.32%4,300
Aug 19, 20253.123.123.053.113.110.32%32,000
Aug 18, 20253.033.103.033.103.100.32%1,100
Aug 15, 20253.093.093.043.093.09-1.28%4,100
Aug 14, 20253.093.133.093.133.13-1,000
Aug 13, 20253.033.133.033.133.13-2,200
Aug 12, 20253.053.133.053.133.131.95%600
Aug 11, 20253.063.083.053.073.071.32%24,700
Aug 8, 20253.033.063.033.033.03-3,800
Aug 7, 20253.013.033.003.033.030.33%1,290,100
Aug 6, 20253.013.033.003.023.020.33%117,800
Aug 5, 20253.023.022.993.013.01-0.33%85,100
Aug 4, 20252.983.032.983.023.02-13,500
Aug 1, 20252.963.022.963.023.022.03%12,000
Jul 31, 20252.973.002.962.962.96-1.33%7,600
Jul 30, 20252.983.002.973.003.00-12,400
Jul 29, 20253.003.002.983.003.00-9,200
Jul 28, 20252.963.002.963.003.00-22,100
Jul 25, 20253.003.002.963.003.000.33%9,100
Jul 24, 20253.003.002.972.992.99-0.66%21,800
Jul 23, 20253.003.033.003.013.010.33%49,500
Jul 22, 20253.003.002.983.003.00-1.64%59,300
Jul 21, 20253.083.083.003.053.050.99%6,600
Jul 18, 20253.123.153.023.023.02-4.73%75,000
Jul 17, 20253.243.263.073.173.17-1.86%192,500
Jul 16, 20253.283.283.233.233.23-1.82%15,000
Jul 15, 20253.263.293.263.293.29-35,600
Jul 14, 20253.243.293.243.293.29-12,800
Jul 11, 20253.303.303.253.293.29-0.30%13,600
Jul 10, 20253.373.373.263.303.30-1.49%59,000
Jul 9, 20253.343.373.313.353.35-10,300
Jul 8, 20253.273.353.273.353.35-8,500
Jul 7, 20253.303.353.243.353.350.30%6,700
Jul 4, 20253.323.353.313.343.34-0.30%20,400
Jul 3, 20253.363.383.343.353.35-0.89%51,500