Muda Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-31	1.120	1.120	1.120	1.120	1.097	62,500
2024-12-30	1.100	1.130	1.100	1.120	1.097	70,900
2024-12-27	1.070	1.140	1.070	1.100	1.077	41,700
2024-12-26	1.160	1.160	1.160	1.160	1.136	10,000
2024-12-19	1.150	1.150	1.130	1.140	1.116	19,700
2024-12-18	1.160	1.160	1.160	1.160	1.136	17,000
2024-12-17	1.130	1.130	1.130	1.130	1.106	10,000
2024-12-16	1.130	1.130	1.130	1.130	1.106	1,800
2024-12-11	1.160	1.160	1.160	1.160	1.136	100
2024-12-10	1.160	1.160	1.160	1.160	1.136	19,000
2024-12-09	1.160	1.160	1.160	1.160	1.136	5,000
2024-12-06	1.150	1.160	1.150	1.160	1.136	25,700
2024-12-05	1.150	1.150	1.130	1.150	1.126	49,000
2024-12-04	1.170	1.170	1.150	1.150	1.126	12,300
2024-12-03	1.150	1.150	1.150	1.150	1.126	15,700
2024-12-02	1.160	1.160	1.150	1.150	1.126	20,600
2024-11-29	1.160	1.160	1.160	1.160	1.136	57,700
2024-11-28	1.150	1.170	1.150	1.170	1.146	50,100
2024-11-25	1.200	1.200	1.200	1.200	1.175	4,500
2024-11-21	1.180	1.180	1.180	1.180	1.155	2,500
2024-11-20	1.180	1.190	1.180	1.180	1.155	18,500
2024-11-19	1.180	1.180	1.180	1.180	1.155	15,000
2024-11-18	1.200	1.200	1.200	1.200	1.175	13,000
2024-11-14	1.190	1.200	1.190	1.200	1.175	4,700
2024-11-13	1.200	1.200	1.180	1.180	1.155	10,400
2024-11-12	1.200	1.200	1.200	1.200	1.175	15,000
2024-11-11	1.200	1.200	1.200	1.200	1.175	1,000
2024-11-06	1.190	1.190	1.190	1.190	1.165	1,000
2024-11-04	1.230	1.230	1.180	1.190	1.165	9,000
2024-10-30	1.180	1.180	1.180	1.180	1.155	3,000
2024-10-28	1.180	1.180	1.180	1.180	1.155	1,500
2024-10-25	1.200	1.220	1.200	1.220	1.195	34,500
2024-10-24	1.200	1.200	1.200	1.200	1.175	5,000
2024-10-23	1.190	1.190	1.190	1.190	1.165	5,600
2024-10-22	1.180	1.190	1.180	1.190	1.165	5,500
2024-10-21	1.180	1.180	1.180	1.180	1.155	5,600
2024-10-18	1.190	1.220	1.190	1.220	1.195	16,000
2024-10-17	1.200	1.200	1.190	1.190	1.165	12,400
2024-10-16	1.200	1.230	1.200	1.200	1.175	13,900
2024-10-15	1.220	1.220	1.200	1.210	1.185	35,000
2024-10-14	1.220	1.230	1.180	1.220	1.195	48,700
2024-10-11	1.220	1.220	1.220	1.220	1.195	7,700
2024-10-10	1.220	1.220	1.220	1.220	1.195	11,000
2024-10-07	1.240	1.240	1.220	1.220	1.195	70,000
2024-10-04	1.250	1.250	1.250	1.250	1.224	4,000
2024-10-03	1.250	1.250	1.250	1.250	1.224	4,000
2024-10-01	1.280	1.280	1.280	1.280	1.253	10,000
2024-09-30	1.230	1.270	1.230	1.270	1.243	3,300
2024-09-27	1.260	1.260	1.220	1.220	1.195	10,900
2024-09-25	1.240	1.240	1.220	1.220	1.195	68,700
2024-09-24	1.270	1.270	1.250	1.250	1.224	81,700
2024-09-23	1.270	1.270	1.270	1.270	1.243	57,100
2024-09-20	1.270	1.280	1.270	1.270	1.243	114,200
2024-09-19	1.260	1.270	1.250	1.270	1.243	17,000
2024-09-18	1.260	1.270	1.260	1.270	1.243	2,000
2024-09-17	1.260	1.260	1.260	1.260	1.234	6,600
2024-09-13	1.260	1.260	1.250	1.260	1.234	13,000
2024-09-12	1.260	1.260	1.260	1.260	1.234	1,000
2024-09-10	1.270	1.270	1.270	1.270	1.243	5,200
2024-09-06	1.280	1.280	1.270	1.270	1.243	25,700

← NewerPage 8 of 19 · 1,082 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.0200 MYR
2024-06-28	0.0300 MYR
2023-06-28	0.0400 MYR
2022-06-29	0.0500 MYR
2021-06-29	0.0500 MYR
2020-08-27	0.0400 MYR
2019-06-28	0.0450 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.