Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.280	1.300	1.280	1.300	1.273	22,000
2024-09-03	1.300	1.300	1.300	1.300	1.273	13,900
2024-09-02	1.310	1.370	1.310	1.370	1.341	10,000
2024-08-30	1.280	1.280	1.280	1.280	1.253	2,000
2024-08-27	1.270	1.320	1.270	1.320	1.292	7,000
2024-08-26	1.300	1.300	1.300	1.300	1.273	1,500
2024-08-23	1.300	1.300	1.280	1.280	1.253	6,500
2024-08-22	1.300	1.300	1.300	1.300	1.273	15,000
2024-08-21	1.280	1.280	1.280	1.280	1.253	10,000
2024-08-16	1.330	1.350	1.300	1.350	1.322	8,500
2024-08-15	1.330	1.330	1.320	1.330	1.302	18,000
2024-08-14	1.370	1.370	1.350	1.350	1.322	55,500
2024-08-13	1.350	1.350	1.350	1.350	1.322	13,000
2024-08-12	1.340	1.350	1.340	1.350	1.322	14,000
2024-08-09	1.310	1.340	1.310	1.340	1.312	13,000
2024-08-08	1.290	1.320	1.290	1.290	1.263	281,500
2024-08-07	1.290	1.290	1.290	1.290	1.263	10,400
2024-08-06	1.250	1.310	1.250	1.300	1.273	38,500
2024-08-05	1.340	1.390	1.290	1.300	1.273	161,400
2024-08-02	1.410	1.410	1.400	1.400	1.371	46,100
2024-08-01	1.420	1.420	1.420	1.420	1.390	36,600
2024-07-31	1.420	1.420	1.420	1.420	1.390	15,700
2024-07-30	1.460	1.460	1.420	1.430	1.400	31,500
2024-07-26	1.430	1.470	1.410	1.470	1.439	28,800
2024-07-25	1.430	1.430	1.430	1.430	1.400	12,500
2024-07-24	1.470	1.470	1.430	1.430	1.400	37,000
2024-07-23	1.430	1.430	1.430	1.430	1.400	2,000
2024-07-19	1.420	1.470	1.420	1.470	1.439	5,100
2024-07-18	1.430	1.450	1.430	1.450	1.420	33,600
2024-07-17	1.410	1.440	1.400	1.430	1.400	30,600
2024-07-16	1.440	1.440	1.420	1.420	1.390	22,000
2024-07-12	1.470	1.470	1.440	1.440	1.410	15,200
2024-07-10	1.420	1.480	1.420	1.480	1.449	3,700
2024-07-09	1.480	1.480	1.480	1.480	1.449	300
2024-07-05	1.430	1.470	1.430	1.470	1.439	4,700
2024-07-04	1.430	1.440	1.430	1.430	1.400	18,000
2024-07-03	1.460	1.460	1.440	1.440	1.410	17,200
2024-07-02	1.460	1.460	1.440	1.440	1.410	38,600
2024-07-01	1.460	1.460	1.440	1.440	1.410	15,900
2024-06-28	1.460	1.480	1.450	1.460	1.429	49,200
2024-06-27	1.490	1.490	1.470	1.480	1.420	28,500
2024-06-26	1.450	1.490	1.450	1.490	1.429	53,000
2024-06-25	1.460	1.460	1.460	1.460	1.400	4,000
2024-06-24	1.460	1.500	1.460	1.500	1.439	17,500
2024-06-21	1.450	1.450	1.450	1.450	1.391	1,500
2024-06-19	1.460	1.460	1.450	1.460	1.400	20,600
2024-06-18	1.470	1.470	1.460	1.460	1.400	35,000
2024-06-14	1.500	1.500	1.460	1.460	1.400	35,000
2024-06-13	1.490	1.510	1.480	1.480	1.420	81,500
2024-06-12	1.470	1.520	1.470	1.520	1.458	103,900
2024-06-11	1.460	1.470	1.460	1.460	1.400	39,000
2024-06-10	1.480	1.480	1.450	1.480	1.420	54,500
2024-06-06	1.460	1.480	1.460	1.480	1.420	24,700
2024-06-05	1.450	1.470	1.450	1.460	1.400	6,400
2024-06-04	1.450	1.460	1.450	1.450	1.391	38,400
2024-05-31	1.460	1.480	1.460	1.480	1.420	8,500
2024-05-30	1.500	1.500	1.480	1.480	1.420	90,800
2024-05-29	1.520	1.550	1.510	1.510	1.448	29,900
2024-05-28	1.560	1.580	1.500	1.520	1.458	91,000
2024-05-27	1.560	1.590	1.560	1.560	1.496	23,000

← NewerPage 9 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.