Malayan Flour Mills Bhd. (3662) Historical Prices

Time Period

Events

MY:3662 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	790,500	0.33
Nov 10, 2026	0.59	0.60	0.59	0.60	0.60	+1.69%	1,792,200	0.75
Nov 09, 2026	0.59	0.60	0.59	0.59	0.59	0.00%	0	0.00
Nov 06, 2026	0.60	0.60	0.59	0.59	0.59	-2.48%	4,554,000	1.91
Nov 05, 2026	0.60	0.62	0.60	0.61	0.61	+1.68%	3,401,100	1.44
Nov 04, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	1,584,800	0.67
Nov 03, 2026	0.60	0.60	0.59	0.60	0.60	+0.84%	408,700	0.17
Nov 02, 2026	0.59	0.60	0.59	0.60	0.60	+0.85%	609,800	0.25
Oct 30, 2026	0.59	0.60	0.59	0.59	0.59	0.00%	841,800	0.35
Oct 29, 2026	0.59	0.60	0.59	0.59	0.59	+0.85%	632,900	0.26
Oct 28, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	653,300	0.26
Oct 27, 2026	0.59	0.60	0.59	0.60	0.60	+1.71%	539,600	0.21
Oct 26, 2026	0.59	0.59	0.58	0.59	0.59	+0.86%	498,300	0.17
Oct 23, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	707,200	0.24
Oct 22, 2026	0.59	0.59	0.58	0.59	0.59	+0.86%	646,300	0.22
Oct 21, 2026	0.59	0.59	0.58	0.58	0.58	0.00%	432,700	0.15
Oct 20, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	1,439,400	0.49
Oct 19, 2026	0.59	0.59	0.58	0.59	0.59	+0.85%	1,344,900	0.46
Oct 16, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	725,400	0.25
Oct 15, 2026	0.59	0.60	0.59	0.60	0.60	+0.85%	784,400	0.27
Oct 14, 2026	0.59	0.60	0.59	0.59	0.59	+0.85%	609,500	0.21
Oct 13, 2026	0.59	0.60	0.58	0.59	0.59	0.00%	4,108,100	1.43
Oct 12, 2026	0.60	0.60	0.59	0.59	0.59	-2.50%	2,761,600	0.97
Oct 09, 2026	0.59	0.61	0.59	0.60	0.60	+2.56%	3,982,200	1.43
Oct 08, 2026	0.60	0.60	0.58	0.59	0.59	-2.50%	5,666,500	2.10
Oct 07, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	2,535,900	0.95
Oct 06, 2026	0.61	0.62	0.61	0.61	0.61	+0.83%	1,562,800	0.58
Oct 05, 2026	0.62	0.62	0.61	0.61	0.61	-0.82%	2,019,500	0.74
Oct 02, 2026	0.62	0.63	0.61	0.61	0.61	0.00%	2,610,100	0.97
Oct 01, 2026	0.61	0.63	0.61	0.61	0.61	0.00%	3,334,100	1.25
Sep 30, 2026	0.62	0.62	0.61	0.61	0.61	0.00%	1,645,700	0.62
Sep 29, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	3,243,000	1.25
Sep 28, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	988,900	0.38
Sep 25, 2026	0.64	0.64	0.63	0.63	0.63	0.00%	1,199,700	0.46
Sep 24, 2026	0.62	0.64	0.62	0.63	0.63	+3.28%	1,556,200	0.60
Sep 23, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	1,226,300	0.48
Sep 22, 2026	0.63	0.64	0.61	0.62	0.62	-2.38%	2,314,100	0.91
Sep 21, 2026	0.62	0.63	0.61	0.63	0.63	+2.44%	1,829,200	0.73
Sep 18, 2026	0.64	0.64	0.62	0.62	0.62	-2.38%	3,081,600	1.24
Sep 17, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	3,338,400	1.37
Sep 16, 2026	0.64	0.66	0.64	0.64	0.64	0.00%	0	0.00
Sep 15, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	1,833,300	0.75
Sep 14, 2026	0.65	0.66	0.65	0.66	0.66	+1.55%	1,214,700	0.50
Sep 11, 2026	0.66	0.67	0.64	0.65	0.65	-1.53%	3,061,000	1.28
Sep 10, 2026	0.68	0.70	0.67	0.68	0.66	-0.61%	3,052,800	1.30
Sep 09, 2026	0.70	0.70	0.68	0.68	0.66	-1.49%	3,045,200	1.31
Sep 08, 2026	0.70	0.70	0.69	0.69	0.67	-0.74%	1,790,200	0.77
Sep 07, 2026	0.70	0.71	0.69	0.70	0.67	0.00%	1,940,300	0.83
Sep 04, 2026	0.71	0.71	0.68	0.70	0.67	-0.74%	3,208,400	1.39
Sep 03, 2026	0.71	0.72	0.70	0.70	0.68	-0.73%	3,955,600	1.74

Malayan Flour Mills Bhd. historical prices

Malayan Flour Mills Bhd. (3662) Historical Prices

Become an Expert with TipRanks Premium