Kuala Lumpur - Delayed Quote MYR

Mulpha International Bhd (3905.KL)

Compare
2.4800
0.0000
(0.00%)
At close: January 17 at 4:43:57 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.45002.48002.45002.48002.48004,800
Jan 16, 20252.48002.48002.48002.48002.48003,000
Jan 15, 20252.45002.49002.45002.47002.470029,800
Jan 14, 20252.48002.49002.45002.49002.490011,000
Jan 13, 20252.45002.49002.45002.49002.4900200
Jan 10, 20252.46002.49002.45002.49002.49007,100
Jan 9, 20252.49002.50002.45002.49002.49003,900
Jan 8, 20252.48002.50002.47002.50002.500047,200
Jan 7, 20252.45002.48002.45002.45002.45008,700
Jan 6, 20252.45002.49002.45002.49002.49005,800
Jan 3, 20252.45002.49002.45002.49002.49001,100
Jan 2, 20252.45002.49002.45002.49002.49009,100
Dec 31, 20242.48002.48002.44002.44002.440027,900
Dec 30, 20242.45002.49002.44002.49002.490032,100
Dec 27, 20242.45002.49002.45002.49002.490014,600
Dec 26, 20242.47002.49002.45002.49002.49002,300
Dec 24, 20242.49002.49002.49002.49002.4900900
Dec 23, 20242.47002.49002.47002.49002.4900400
Dec 20, 20242.47002.49002.47002.49002.49002,300
Dec 19, 20242.49002.50002.45002.50002.50008,100
Dec 18, 20242.47002.50002.45002.50002.50001,500
Dec 17, 20242.45002.50002.45002.50002.50008,600
Dec 16, 20242.45002.50002.45002.50002.50001,400
Dec 13, 20242.47002.50002.47002.50002.5000800
Dec 12, 20242.45002.50002.45002.50002.500029,700
Dec 11, 20242.48002.50002.45002.50002.50003,200
Dec 10, 20242.45002.49002.45002.49002.4900800
Dec 9, 20242.49002.50002.45002.49002.490082,200
Dec 6, 20242.49002.50002.45002.50002.500011,200
Dec 5, 20242.49002.49002.44002.49002.490010,500
Dec 4, 20242.43002.49002.43002.49002.4900600
Dec 3, 20242.50002.50002.50002.50002.5000-
Dec 2, 20242.40002.50002.40002.50002.5000201,300
Nov 29, 20242.40002.48002.40002.48002.48002,500
Nov 28, 20242.48002.49002.40002.41002.410051,700
Nov 27, 20242.48002.48002.48002.48002.48006,000
Nov 26, 20242.48002.48002.48002.48002.48004,200
Nov 25, 20242.48002.48002.48002.48002.480010,800
Nov 22, 20242.49002.49002.48002.48002.48003,700
Nov 21, 20242.48002.49002.48002.49002.49001,800
Nov 20, 20242.49002.49002.48002.49002.490038,500
Nov 19, 20242.49002.52002.48002.48002.480016,700
Nov 18, 20242.50002.52002.49002.52002.52003,000
Nov 15, 20242.49002.53002.48002.52002.520063,700
Nov 14, 20242.53002.53002.48002.52002.520070,500
Nov 13, 20242.50002.53002.49002.52002.520013,200
Nov 12, 20242.49002.53002.49002.53002.53001,300
Nov 11, 20242.49002.53002.49002.53002.53006,700
Nov 8, 20242.50002.53002.50002.53002.53006,200
Nov 7, 20242.52002.53002.52002.53002.53001,600
Nov 6, 20242.49002.52002.49002.52002.520022,200
Nov 5, 20242.49002.52002.49002.52002.52001,600
Nov 4, 20242.49002.52002.49002.49002.49006,800
Nov 1, 20242.49002.53002.49002.53002.530014,000
Oct 30, 20242.49002.53002.49002.53002.53007,000
Oct 29, 20242.50002.52002.49002.52002.520044,200
Oct 28, 20242.50002.53002.50002.53002.53004,800
Oct 25, 20242.50002.52002.50002.50002.5000427,500
Oct 24, 20242.50002.54002.50002.53002.5300112,800
Oct 23, 20242.51002.52002.51002.52002.520074,700
Oct 22, 20242.50002.53002.50002.53002.5300404,400
Oct 21, 20242.50002.51002.50002.51002.5100447,800
Oct 18, 20242.51002.51002.51002.51002.5100-
Oct 17, 20242.49002.51002.49002.51002.510080,000
Oct 16, 20242.50002.51002.48002.51002.5100208,800
Oct 15, 20242.49002.50002.48002.50002.5000212,300
Oct 14, 20242.49002.50002.48002.50002.5000218,100
Oct 11, 20242.49002.50002.47002.50002.500033,500
Oct 10, 20242.50002.50002.49002.50002.5000208,700
Oct 9, 20242.49002.51002.49002.51002.5100232,600
Oct 8, 20242.50002.51002.47002.50002.500041,800
Oct 7, 20242.50002.51002.48002.51002.5100216,400
Oct 4, 20242.50002.51002.49002.51002.5100231,600
Oct 3, 20242.50002.50002.49002.50002.5000101,000
Oct 2, 20242.49002.50002.49002.50002.5000287,400
Oct 1, 20242.49002.50002.49002.50002.500093,600
Sep 30, 20242.50002.51002.48002.50002.5000252,300
Sep 27, 20242.49002.50002.49002.50002.500013,100
Sep 26, 20242.51002.51002.49002.50002.5000206,100
Sep 25, 20242.50002.51002.49002.51002.510027,500
Sep 24, 20242.49002.51002.49002.51002.5100185,000
Sep 23, 20242.48002.50002.48002.50002.5000162,000
Sep 20, 20242.48002.50002.47002.48002.4800212,700
Sep 19, 20242.48002.50002.48002.50002.500018,500
Sep 18, 20242.47002.50002.47002.50002.50005,800
Sep 17, 20242.51002.51002.47002.50002.500013,100
Sep 13, 20242.50002.51002.48002.50002.500074,600
Sep 12, 20242.47002.50002.46002.50002.50003,000
Sep 11, 20242.48002.49002.44002.49002.490086,600
Sep 10, 20242.47002.49002.46002.49002.490013,700
Sep 9, 20242.45002.48002.45002.48002.48004,200
Sep 6, 20242.48002.48002.45002.48002.480038,200
Sep 5, 20242.46002.48002.46002.48002.480011,200
Sep 4, 20242.47002.48002.46002.48002.48008,500
Sep 3, 20242.48002.48002.46002.48002.480010,400
Sep 2, 20242.48002.48002.48002.48002.4800-
Aug 30, 20242.48002.48002.46002.48002.480031,600
Aug 29, 20242.47002.47002.44002.47002.470024,000
Aug 28, 20242.49002.49002.47002.47002.470017,000
Aug 27, 20242.44002.49002.44002.49002.490039,400
Aug 26, 20242.45002.49002.45002.49002.49006,000
Aug 23, 20242.44002.49002.44002.49002.49009,100
Aug 22, 20242.46002.49002.46002.49002.49007,800
Aug 21, 20242.48002.50002.44002.50002.5000400
Aug 20, 20242.45002.49002.45002.49002.49003,500
Aug 19, 20242.45002.50002.45002.49002.49003,000
Aug 16, 20242.43002.50002.43002.50002.50001,500
Aug 15, 20242.42002.50002.42002.50002.50001,600
Aug 14, 20242.43002.50002.41002.48002.480061,400
Aug 13, 20242.39002.48002.39002.48002.480023,200
Aug 12, 20242.48002.49002.41002.48002.48004,800
Aug 9, 20242.50002.50002.39002.49002.490011,300
Aug 8, 20242.46002.50002.36002.49002.49007,100
Aug 7, 20242.35002.46002.35002.46002.46002,200
Aug 6, 20242.45002.46002.30002.46002.46004,300
Aug 5, 20242.47002.48002.45002.46002.460038,100
Aug 2, 20242.48002.50002.48002.50002.50005,000
Aug 1, 20242.49002.49002.47002.49002.49002,200
Jul 31, 20242.49002.50002.47002.50002.500010,100
Jul 30, 20242.46002.50002.46002.50002.50005,100
Jul 29, 20242.49002.50002.47002.50002.500014,300
Jul 26, 20242.49002.50002.47002.49002.490010,400
Jul 25, 20242.45002.51002.45002.49002.49009,400
Jul 24, 20242.49002.50002.45002.49002.490021,100
Jul 23, 20242.49002.49002.46002.49002.490011,200
Jul 22, 20242.50002.50002.46002.50002.500014,400
Jul 19, 20242.47002.50002.46002.50002.5000251,600
Jul 18, 20242.50002.50002.47002.47002.4700218,000
Jul 17, 20242.50002.50002.49002.50002.500019,400
Jul 16, 20242.52002.54002.49002.50002.5000680,700
Jul 15, 20242.52002.54002.52002.54002.540042,200
Jul 12, 20242.52002.53002.52002.53002.530079,800
Jul 11, 20242.53002.53002.50002.53002.530034,100
Jul 10, 20242.51002.53002.51002.53002.53009,500
Jul 9, 20242.50002.53002.49002.53002.530052,000
Jul 5, 20242.52002.52002.50002.52002.520011,100
Jul 4, 20242.52002.52002.50002.52002.520012,500
Jul 3, 20242.50002.51002.49002.51002.510046,200
Jul 2, 20242.50002.50002.47002.50002.5000183,800
Jul 1, 20242.50002.50002.46002.50002.500088,400
Jun 28, 20242.46002.50002.46002.48002.48003,300
Jun 27, 20242.46002.50002.46002.49002.490011,100
Jun 26, 20242.48002.50002.48002.50002.50005,200
Jun 25, 20242.46002.52002.44002.50002.500031,700
Jun 24, 20242.48002.52002.48002.48002.480030,500
Jun 21, 20242.50002.52002.50002.52002.520051,400
Jun 20, 20242.50002.52002.48002.52002.520079,700
Jun 19, 20242.50002.52002.50002.52002.520054,400
Jun 18, 20242.53002.54002.50002.52002.520039,300
Jun 14, 20242.49002.53002.49002.53002.530027,500
Jun 13, 20242.48002.53002.48002.53002.530035,000
Jun 12, 20242.50002.53002.48002.51002.510087,500
Jun 11, 20242.49002.51002.45002.51002.5100196,600
Jun 10, 20242.49002.50002.47002.50002.500069,900
Jun 7, 20242.50002.50002.47002.50002.50009,000
Jun 6, 20242.49002.50002.47002.49002.490036,900
Jun 5, 20242.46002.49002.46002.49002.490050,600
Jun 4, 20242.48002.49002.43002.49002.490031,800
May 31, 20242.46002.48002.42002.48002.480055,900
May 30, 20242.46002.46002.38002.46002.460087,200
May 29, 20242.40002.47002.40002.46002.460048,500
May 28, 20242.43002.46002.43002.44002.440016,500
May 27, 20242.48002.48002.43002.47002.470054,400
May 24, 20242.44002.48002.44002.48002.48004,500
May 23, 20242.44002.48002.44002.47002.470024,400
May 21, 20242.45002.48002.45002.48002.48003,300
May 20, 20242.49002.49002.45002.48002.480027,700
May 17, 20242.44002.50002.44002.49002.49009,700
May 16, 20242.54002.54002.47002.49002.490027,300
May 15, 20242.49002.55002.46002.50002.500097,500
May 14, 20242.41002.45002.39002.45002.450038,800
May 13, 20242.44002.44002.38002.41002.410016,700
May 10, 20242.38002.45002.37002.39002.390046,700
May 9, 20242.35002.38002.35002.37002.37007,800
May 8, 20242.34002.38002.33002.38002.380020,500
May 7, 20242.35002.36002.33002.36002.36005,600
May 6, 20242.33002.36002.33002.36002.36006,400
May 3, 20242.34002.36002.33002.36002.360016,600
May 2, 20242.33002.36002.33002.36002.36003,800
Apr 30, 20242.34002.36002.34002.36002.36002,100
Apr 29, 20242.35002.36002.33002.36002.360026,600
Apr 26, 20242.33002.36002.33002.33002.330011,000
Apr 25, 20242.33002.36002.33002.35002.35007,600
Apr 24, 20242.33002.36002.33002.35002.35007,000
Apr 23, 20242.35002.36002.33002.35002.350013,500
Apr 22, 20242.33002.35002.33002.35002.35001,100
Apr 19, 20242.33002.36002.33002.35002.35006,000
Apr 18, 20242.33002.36002.33002.36002.36004,600
Apr 17, 20242.33002.36002.33002.35002.35005,300
Apr 16, 20242.34002.36002.32002.36002.360025,100
Apr 15, 20242.34002.35002.33002.35002.35002,700
Apr 12, 20242.33002.35002.33002.35002.35007,800
Apr 9, 20242.35002.35002.35002.35002.3500100
Apr 8, 20242.35002.38002.33002.35002.350011,700
Apr 5, 20242.33002.35002.33002.35002.350016,200
Apr 4, 20242.36002.36002.33002.35002.350051,200
Apr 3, 20242.34002.37002.34002.36002.360066,700
Apr 2, 20242.34002.38002.34002.37002.370011,500
Apr 1, 20242.36002.37002.33002.37002.370035,100
Mar 29, 20242.36002.37002.35002.37002.370017,900
Mar 27, 20242.36002.36002.34002.36002.36003,900
Mar 26, 20242.36002.37002.35002.37002.37009,000
Mar 25, 20242.35002.39002.35002.37002.370093,900
Mar 22, 20242.33002.35002.33002.35002.35007,800
Mar 21, 20242.33002.35002.32002.35002.35006,800
Mar 20, 20242.32002.35002.32002.35002.350011,300
Mar 19, 20242.35002.35002.33002.35002.35003,200
Mar 18, 20242.34002.35002.32002.35002.35003,900
Mar 15, 20242.32002.35002.32002.35002.35009,100
Mar 14, 20242.34002.35002.34002.35002.35002,400
Mar 13, 20242.35002.35002.32002.35002.350014,900
Mar 12, 20242.31002.35002.31002.34002.340036,800
Mar 11, 20242.32002.35002.32002.33002.33002,800
Mar 8, 20242.34002.34002.31002.32002.32001,200
Mar 7, 20242.32002.32002.32002.32002.320048,400
Mar 6, 20242.31002.35002.30002.32002.320097,600
Mar 5, 20242.33002.33002.31002.31002.310061,900
Mar 4, 20242.33002.35002.33002.34002.340040,900
Mar 1, 20242.33002.35002.33002.34002.34007,300
Feb 29, 20242.39002.39002.34002.35002.3500107,700
Feb 28, 20242.32002.38002.31002.35002.350028,900
Feb 27, 20242.32002.35002.32002.35002.3500200
Feb 26, 20242.32002.33002.30002.33002.330077,600
Feb 23, 20242.33002.35002.32002.35002.35006,100
Feb 22, 20242.33002.33002.33002.33002.33008,200
Feb 21, 20242.32002.36002.32002.33002.33005,500
Feb 20, 20242.33002.33002.33002.33002.33002,200
Feb 19, 20242.32002.33002.32002.33002.330011,700
Feb 16, 20242.32002.36002.32002.33002.330036,400
Feb 15, 20242.32002.35002.32002.34002.340044,000
Feb 14, 20242.35002.35002.35002.35002.3500400
Feb 13, 20242.32002.35002.32002.35002.35001,000
Feb 9, 20242.34002.34002.34002.34002.34004,000
Feb 8, 20242.35002.35002.34002.34002.34001,500
Feb 7, 20242.31002.36002.31002.33002.33003,800
Feb 6, 20242.32002.36002.32002.36002.360011,600
Feb 5, 20242.32002.35002.31002.34002.340020,400
Feb 2, 20242.32002.36002.32002.34002.34008,000
Jan 31, 20242.32002.36002.32002.36002.360033,500
Jan 30, 20242.36002.36002.35002.36002.360012,400
Jan 29, 20242.36002.36002.33002.36002.360091,400
Jan 26, 20242.32002.36002.32002.36002.360015,600
Jan 24, 20242.37002.37002.35002.36002.360013,000
Jan 23, 20242.36002.36002.31002.36002.360014,600
Jan 22, 20242.32002.37002.32002.36002.360012,300
Jan 19, 20242.32002.36002.32002.36002.36005,200
Jan 18, 20242.32002.36002.32002.36002.36006,200
Jan 17, 20242.40002.40002.33002.37002.370035,900