MUI Properties Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.260 | 0.265 | 0.260 | 0.260 | 0.260 | 449,000 |
| 2025-11-14 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 643,800 |
| 2025-11-13 | 0.265 | 0.265 | 0.260 | 0.260 | 0.260 | 65,400 |
| 2025-11-12 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 769,600 |
| 2025-11-11 | 0.265 | 0.270 | 0.260 | 0.260 | 0.260 | 298,700 |
| 2025-11-10 | 0.260 | 0.265 | 0.255 | 0.260 | 0.260 | 1,123,000 |
| 2025-11-07 | 0.300 | 0.300 | 0.300 | 0.300 | 0.265 | 2,221,200 |
| 2025-11-06 | 0.300 | 0.300 | 0.295 | 0.300 | 0.265 | 755,900 |
| 2025-11-05 | 0.300 | 0.300 | 0.295 | 0.300 | 0.265 | 861,700 |
| 2025-11-04 | 0.305 | 0.305 | 0.300 | 0.300 | 0.265 | 804,000 |
| 2025-11-03 | 0.310 | 0.310 | 0.300 | 0.305 | 0.269 | 481,400 |
| 2025-10-31 | 0.310 | 0.310 | 0.305 | 0.305 | 0.269 | 2,310,900 |
| 2025-10-30 | 0.305 | 0.310 | 0.305 | 0.310 | 0.274 | 504,900 |
| 2025-10-29 | 0.315 | 0.320 | 0.305 | 0.305 | 0.269 | 2,612,900 |
| 2025-10-28 | 0.300 | 0.315 | 0.295 | 0.310 | 0.274 | 2,410,500 |
| 2025-10-27 | 0.295 | 0.300 | 0.290 | 0.300 | 0.265 | 3,840,200 |
| 2025-10-24 | 0.285 | 0.285 | 0.280 | 0.280 | 0.247 | 124,700 |
← NewerPage 5 of 5 · 257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-10 | 0.0350 MYR |
| 2025-09-10 | 0.0800 MYR |
| 2023-06-23 | 0.0050 MYR |
| 2022-09-09 | 0.0050 MYR |
| 2021-09-06 | 0.0045 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.