Malayan Flour Mills

MFMS
🏛️ malaysia →
0.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.53 0.54 0.52 0.52 3.1M
2024-12-30 0.54 0.54 0.53 0.53 3.2M
2024-12-27 0.54 0.54 0.53 0.54 3.1M
2024-12-26 0.54 0.54 0.53 0.53 2.2M
2024-12-24 0.54 0.54 0.53 0.54 1.2M
2024-12-23 0.53 0.55 0.53 0.54 1.8M
2024-12-20 0.53 0.54 0.53 0.53 2.0M
2024-12-19 0.53 0.54 0.53 0.53 1.0M
2024-12-18 0.53 0.54 0.53 0.54 0.9M
2024-12-17 0.55 0.55 0.53 0.53 4.0M
2024-12-16 0.56 0.56 0.54 0.56 3.8M
2024-12-13 0.55 0.56 0.55 0.56 1.4M
2024-12-12 0.54 0.56 0.54 0.55 2.2M
2024-12-11 0.56 0.56 0.54 0.54 3.6M
2024-12-10 0.55 0.56 0.55 0.56 2.0M
2024-12-09 0.56 0.56 0.55 0.55 4.4M
2024-12-06 0.54 0.57 0.54 0.56 6.7M
2024-12-05 0.54 0.56 0.54 0.54 7.0M
2024-12-04 0.54 0.55 0.54 0.54 9.1M
2024-12-03 0.54 0.54 0.53 0.53 3.0M
2024-12-02 0.54 0.54 0.53 0.53 4.5M
2024-11-29 0.54 0.55 0.54 0.54 4.1M
2024-11-28 0.55 0.55 0.54 0.54 4.3M
2024-11-27 0.54 0.55 0.53 0.55 6.4M
2024-11-26 0.55 0.55 0.54 0.54 5.9M
2024-11-25 0.55 0.56 0.55 0.55 6.4M
2024-11-22 0.54 0.55 0.54 0.55 6.1M
2024-11-21 0.58 0.58 0.54 0.54 11.5M
2024-11-20 0.63 0.63 0.57 0.57 24.8M
2024-11-19 0.64 0.64 0.63 0.63 1.0M
2024-11-18 0.64 0.64 0.63 0.63 2.9M
2024-11-15 0.64 0.64 0.63 0.64 1.1M
2024-11-14 0.63 0.65 0.63 0.63 1.3M
2024-11-13 0.64 0.65 0.63 0.64 3.3M
2024-11-12 0.65 0.65 0.64 0.64 1.2M
2024-11-11 0.65 0.65 0.64 0.65 0.5M
2024-11-08 0.65 0.65 0.64 0.65 1.9M
2024-11-07 0.67 0.67 0.65 0.65 2.6M
2024-11-06 0.64 0.67 0.64 0.66 3.4M
2024-11-05 0.64 0.65 0.64 0.64 3.4M
2024-11-04 0.66 0.66 0.64 0.65 3.3M
2024-11-01 0.66 0.67 0.65 0.65 1.4M
2024-10-30 0.68 0.68 0.66 0.66 2.5M
2024-10-29 0.69 0.69 0.67 0.68 2.4M
2024-10-28 0.68 0.69 0.67 0.67 1.6M
2024-10-25 0.68 0.69 0.67 0.68 3.4M
2024-10-24 0.69 0.69 0.67 0.68 1.7M
2024-10-23 0.68 0.69 0.67 0.68 2.7M
2024-10-22 0.69 0.69 0.68 0.68 2.0M
2024-10-21 0.70 0.70 0.68 0.68 0.5M
2024-10-18 0.69 0.70 0.69 0.69 1.1M
2024-10-17 0.68 0.70 0.68 0.69 0.8M
2024-10-16 0.70 0.70 0.66 0.68 10.2M
2024-10-15 0.71 0.72 0.71 0.71 2.5M
2024-10-14 0.72 0.72 0.71 0.71 1.3M
2024-10-11 0.72 0.73 0.71 0.71 2.6M
2024-10-10 0.72 0.73 0.72 0.72 1.3M
2024-10-09 0.74 0.74 0.72 0.73 2.9M
2024-10-08 0.75 0.76 0.73 0.73 2.0M
2024-10-07 0.76 0.77 0.74 0.75 4.1M
2024-10-04 0.77 0.77 0.76 0.76 2.3M
2024-10-03 0.75 0.78 0.75 0.77 4.5M
2024-10-02 0.75 0.76 0.74 0.74 3.9M
2024-10-01 0.73 0.77 0.73 0.76 4.0M
2024-09-30 0.72 0.73 0.71 0.73 1.0M
2024-09-27 0.71 0.72 0.71 0.71 0.5M
2024-09-26 0.71 0.72 0.71 0.71 0.8M
2024-09-25 0.73 0.73 0.70 0.71 2.1M
2024-09-24 0.74 0.75 0.72 0.73 1.5M
2024-09-23 0.73 0.75 0.73 0.73 0.7M
2024-09-20 0.73 0.74 0.72 0.73 0.9M
2024-09-19 0.71 0.73 0.71 0.72 1.6M
2024-09-18 0.72 0.72 0.70 0.70 2.1M
2024-09-17 0.72 0.73 0.71 0.72 0.6M
2024-09-13 0.70 0.71 0.70 0.71 0.5M
2024-09-12 0.70 0.71 0.70 0.70 0.9M
2024-09-11 0.72 0.72 0.70 0.71 1.0M
2024-09-10 0.73 0.74 0.72 0.73 2.0M
2024-09-09 0.72 0.73 0.72 0.73 1.7M
2024-09-06 0.73 0.74 0.73 0.73 1.3M
2024-09-05 0.75 0.76 0.73 0.73 1.4M
2024-09-04 0.75 0.76 0.75 0.75 0.6M
2024-09-03 0.75 0.77 0.75 0.76 1.7M
2024-09-02 0.74 0.76 0.74 0.75 0.7M
2024-08-30 0.75 0.75 0.73 0.74 1.4M
2024-08-29 0.74 0.75 0.72 0.75 3.0M
2024-08-28 0.75 0.76 0.73 0.74 1.6M
2024-08-27 0.77 0.79 0.74 0.75 2.7M
2024-08-26 0.76 0.78 0.76 0.77 1.5M
2024-08-23 0.77 0.77 0.74 0.76 1.2M
2024-08-22 0.76 0.77 0.76 0.77 0.9M
2024-08-21 0.76 0.77 0.76 0.77 0.8M
2024-08-20 0.77 0.78 0.75 0.76 0.6M
2024-08-19 0.76 0.78 0.76 0.77 1.2M
2024-08-16 0.77 0.77 0.76 0.76 1.4M
2024-08-15 0.77 0.78 0.76 0.77 1.1M
2024-08-14 0.76 0.78 0.75 0.76 1.5M
2024-08-13 0.75 0.76 0.75 0.75 1.4M
2024-08-12 0.73 0.76 0.73 0.75 0.6M
2024-08-09 0.73 0.74 0.73 0.73 1.3M
2024-08-08 0.72 0.73 0.71 0.73 1.8M
2024-08-07 0.71 0.74 0.70 0.74 1.2M
2024-08-06 0.70 0.72 0.69 0.71 3.4M
2024-08-05 0.75 0.75 0.69 0.70 4.7M
2024-08-02 0.77 0.77 0.73 0.76 2.4M
2024-08-01 0.78 0.78 0.76 0.77 1.1M
2024-07-31 0.76 0.78 0.76 0.78 1.1M
2024-07-30 0.80 0.80 0.76 0.76 2.7M
2024-07-29 0.79 0.80 0.79 0.80 0.9M
2024-07-26 0.80 0.80 0.78 0.79 1.1M
2024-07-25 0.80 0.80 0.78 0.79 2.3M
2024-07-24 0.81 0.82 0.80 0.81 2.3M
2024-07-23 0.81 0.82 0.81 0.81 3.2M
2024-07-22 0.81 0.82 0.80 0.81 3.2M
2024-07-19 0.82 0.82 0.81 0.81 3.3M
2024-07-18 0.81 0.82 0.81 0.81 2.3M
2024-07-17 0.81 0.83 0.81 0.81 2.8M
2024-07-16 0.81 0.82 0.81 0.81 2.7M
2024-07-15 0.83 0.83 0.80 0.82 5.9M
2024-07-12 0.82 0.83 0.81 0.82 1.5M
2024-07-11 0.82 0.83 0.82 0.82 2.1M
2024-07-10 0.83 0.84 0.82 0.82 2.5M
2024-07-09 0.83 0.85 0.82 0.83 2.4M
2024-07-05 0.86 0.87 0.83 0.83 5.7M
2024-07-04 0.88 0.88 0.86 0.86 1.4M
2024-07-03 0.87 0.89 0.86 0.88 2.7M
2024-07-02 0.85 0.88 0.84 0.87 4.8M
2024-07-01 0.86 0.87 0.84 0.85 3.5M
2024-06-28 0.85 0.87 0.84 0.86 3.4M
2024-06-27 0.85 0.86 0.84 0.85 3.6M
2024-06-26 0.83 0.86 0.82 0.85 4.1M
2024-06-25 0.84 0.84 0.82 0.83 3.9M
2024-06-24 0.85 0.85 0.83 0.84 4.0M
2024-06-21 0.86 0.86 0.84 0.85 3.4M
2024-06-20 0.84 0.87 0.83 0.86 4.6M
2024-06-19 0.89 0.89 0.83 0.84 8.4M
2024-06-18 0.87 0.89 0.85 0.87 3.3M
2024-06-14 0.88 0.89 0.86 0.87 4.9M
2024-06-13 0.90 0.91 0.88 0.88 5.3M
2024-06-12 0.87 0.93 0.86 0.90 24.9M
2024-06-11 0.80 0.87 0.80 0.86 16.5M
2024-06-10 0.79 0.81 0.79 0.80 2.6M
2024-06-07 0.80 0.81 0.79 0.80 5.2M
2024-06-06 0.78 0.80 0.77 0.80 4.0M
2024-06-05 0.77 0.80 0.77 0.78 4.4M
2024-06-04 0.75 0.77 0.75 0.77 5.2M
2024-05-31 0.77 0.77 0.75 0.75 4.7M
2024-05-30 0.79 0.79 0.77 0.77 3.3M
2024-05-29 0.77 0.79 0.77 0.79 3.1M
2024-05-28 0.77 0.78 0.76 0.77 3.3M
2024-05-27 0.83 0.83 0.77 0.77 6.6M
2024-05-24 0.82 0.83 0.81 0.83 3.5M
2024-05-23 0.82 0.84 0.82 0.83 8.6M
2024-05-21 0.83 0.84 0.81 0.82 12.0M
2024-05-20 0.80 0.84 0.80 0.83 21.5M
2024-05-17 0.75 0.77 0.75 0.77 6.9M
2024-05-16 0.74 0.75 0.73 0.75 4.5M
2024-05-15 0.74 0.74 0.73 0.74 2.5M
2024-05-14 0.74 0.74 0.73 0.74 3.1M
2024-05-13 0.71 0.74 0.71 0.74 7.1M
2024-05-10 0.71 0.71 0.71 0.71 1.4M
2024-05-09 0.72 0.72 0.71 0.71 1.5M
2024-05-08 0.70 0.72 0.70 0.72 5.4M
2024-05-07 0.69 0.70 0.68 0.70 4.4M
2024-05-06 0.67 0.69 0.67 0.69 7.2M
2024-05-03 0.67 0.67 0.67 0.67 1.4M
2024-05-02 0.66 0.67 0.66 0.67 3.3M
2024-04-30 0.66 0.67 0.66 0.66 0.7M
2024-04-29 0.67 0.67 0.66 0.66 0.5M
2024-04-26 0.66 0.67 0.66 0.67 1.9M
2024-04-25 0.66 0.66 0.65 0.66 3.2M
2024-04-24 0.66 0.66 0.65 0.65 1.7M
2024-04-23 0.65 0.66 0.65 0.66 0.7M
2024-04-22 0.64 0.66 0.64 0.65 0.7M
2024-04-19 0.65 0.65 0.64 0.64 1.7M
2024-04-18 0.65 0.66 0.65 0.66 0.4M
2024-04-17 0.65 0.66 0.65 0.65 1.6M
2024-04-16 0.66 0.66 0.65 0.65 4.7M
2024-04-15 0.66 0.67 0.65 0.66 2.4M
2024-04-12 0.67 0.67 0.66 0.67 1.2M
2024-04-09 0.66 0.67 0.66 0.67 1.9M
2024-04-08 0.66 0.67 0.66 0.66 2.5M
2024-04-05 0.66 0.66 0.65 0.66 1.6M
2024-04-04 0.65 0.66 0.65 0.66 3.2M
2024-04-03 0.67 0.67 0.65 0.65 7.7M
2024-04-02 0.67 0.67 0.66 0.67 3.6M
2024-04-01 0.67 0.67 0.66 0.67 1.3M
2024-03-29 0.66 0.68 0.66 0.67 2.9M
2024-03-27 0.66 0.66 0.65 0.66 1.4M
2024-03-26 0.65 0.66 0.65 0.66 1.6M
2024-03-25 0.65 0.66 0.65 0.65 1.4M
2024-03-22 0.65 0.66 0.65 0.65 1.2M
2024-03-21 0.66 0.66 0.65 0.65 0.9M
2024-03-20 0.65 0.67 0.65 0.66 2.7M
2024-03-19 0.65 0.66 0.64 0.65 1.4M
2024-03-18 0.65 0.65 0.64 0.65 0.6M
2024-03-15 0.64 0.65 0.64 0.64 1.4M
2024-03-14 0.65 0.65 0.64 0.64 1.3M
2024-03-13 0.65 0.66 0.65 0.66 1.4M
2024-03-12 0.65 0.66 0.65 0.65 3.2M
2024-03-11 0.65 0.66 0.65 0.65 1.5M
2024-03-08 0.65 0.66 0.65 0.65 1.5M
2024-03-07 0.65 0.65 0.65 0.65 0.5M
2024-03-06 0.65 0.65 0.65 0.65 0.8M
2024-03-05 0.64 0.66 0.64 0.65 1.0M
2024-03-04 0.64 0.66 0.64 0.65 1.3M
2024-03-01 0.65 0.65 0.64 0.64 5.8M
2024-02-29 0.66 0.66 0.65 0.65 2.6M
2024-02-28 0.68 0.68 0.66 0.66 2.7M
2024-02-27 0.67 0.69 0.67 0.68 6.4M
2024-02-26 0.67 0.69 0.66 0.67 9.7M
2024-02-23 0.67 0.67 0.66 0.67 3.0M
2024-02-22 0.68 0.68 0.66 0.66 2.6M
2024-02-21 0.67 0.69 0.66 0.67 9.3M
2024-02-20 0.66 0.67 0.65 0.66 3.0M
2024-02-19 0.65 0.67 0.65 0.66 2.3M
2024-02-16 0.65 0.66 0.64 0.65 4.7M
2024-02-15 0.65 0.65 0.65 0.65 0.3M
2024-02-14 0.65 0.65 0.64 0.65 0.3M
2024-02-13 0.65 0.65 0.64 0.65 0.3M
2024-02-09 0.65 0.65 0.64 0.65 0.6M
2024-02-08 0.65 0.66 0.65 0.65 0.6M
2024-02-07 0.64 0.65 0.64 0.64 0.6M
2024-02-06 0.64 0.64 0.64 0.64 0.7M
2024-02-05 0.64 0.65 0.64 0.64 0.6M
2024-02-02 0.65 0.65 0.64 0.64 2.0M
2024-01-31 0.66 0.66 0.64 0.64 3.6M
2024-01-30 0.68 0.68 0.65 0.65 2.8M
2024-01-29 0.66 0.70 0.66 0.67 7.0M
2024-01-26 0.66 0.67 0.66 0.66 2.9M
2024-01-24 0.64 0.68 0.64 0.66 7.9M
2024-01-23 0.64 0.65 0.63 0.64 0.7M
2024-01-22 0.63 0.64 0.63 0.64 0.7M
2024-01-19 0.63 0.64 0.62 0.63 1.6M
2024-01-18 0.65 0.65 0.63 0.63 4.8M
2024-01-17 0.65 0.65 0.64 0.65 1.1M
2024-01-16 0.65 0.65 0.64 0.64 1.0M
2024-01-15 0.65 0.65 0.64 0.65 1.3M
2024-01-12 0.66 0.66 0.65 0.65 0.6M
2024-01-11 0.66 0.66 0.65 0.66 0.9M
2024-01-10 0.65 0.66 0.65 0.66 0.5M
2024-01-09 0.66 0.67 0.65 0.66 1.5M
2024-01-08 0.65 0.67 0.65 0.66 3.2M
2024-01-05 0.65 0.66 0.65 0.65 1.7M
2024-01-04 0.65 0.66 0.64 0.65 3.2M
2024-01-03 0.64 0.65 0.64 0.64 3.0M
2024-01-02 0.64 0.64 0.63 0.64 0.6M