Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.720	0.720	0.700	0.700	0.700	1,000
2026-10-15	0.720	0.720	0.720	0.720	0.720	0
2026-10-14	0.720	0.720	0.720	0.720	0.720	0
2026-10-13	0.720	0.720	0.720	0.720	0.720	0
2026-10-12	0.715	0.720	0.700	0.720	0.720	39,000
2026-10-09	0.720	0.720	0.715	0.715	0.715	1,500
2026-10-08	0.720	0.720	0.720	0.720	0.720	0
2026-10-07	0.720	0.725	0.720	0.720	0.720	119,800
2026-10-06	0.730	0.730	0.715	0.720	0.720	14,700
2026-10-05	0.750	0.750	0.715	0.720	0.720	29,300
2026-10-02	0.770	0.770	0.710	0.750	0.750	20,700
2026-10-01	0.770	0.770	0.770	0.770	0.770	0
2026-09-30	0.770	0.770	0.770	0.770	0.770	16,200
2026-09-29	0.800	0.800	0.765	0.765	0.765	3,500
2026-09-28	0.800	0.800	0.800	0.800	0.800	100
2026-09-25	0.800	0.800	0.800	0.800	0.800	100
2026-09-24	0.800	0.800	0.800	0.800	0.800	28,000
2026-09-23	0.800	0.800	0.800	0.800	0.800	3,200
2026-09-22	0.800	0.800	0.800	0.800	0.800	100
2026-09-21	0.800	0.800	0.765	0.800	0.800	20,100
2026-09-18	0.795	0.800	0.795	0.800	0.800	28,200
2026-09-17	0.800	0.800	0.760	0.760	0.760	11,000
2026-09-16	0.790	0.790	0.790	0.790	0.790	0
2026-09-15	0.790	0.790	0.790	0.790	0.790	0
2026-09-14	0.790	0.790	0.790	0.790	0.790	0
2026-09-11	0.780	0.790	0.765	0.790	0.790	17,200
2026-09-10	0.785	0.785	0.785	0.785	0.785	0
2026-09-09	0.785	0.785	0.785	0.785	0.785	10,000
2026-09-08	0.755	0.755	0.755	0.755	0.755	0
2026-09-07	0.755	0.755	0.755	0.755	0.755	0
2026-09-04	0.755	0.755	0.755	0.755	0.755	2,000
2026-09-03	0.750	0.750	0.750	0.750	0.750	8,000
2026-09-02	0.790	0.790	0.750	0.750	0.750	24,000
2026-09-01	0.800	0.800	0.800	0.800	0.800	7,000
2026-08-31	0.810	0.810	0.810	0.810	0.810	0
2026-08-28	0.810	0.810	0.810	0.810	0.810	0
2026-08-27	0.810	0.810	0.810	0.810	0.810	2,000
2026-08-26	0.810	0.810	0.810	0.810	0.810	8,000
2026-08-25	0.810	0.810	0.810	0.810	0.810	0
2026-08-24	0.810	0.810	0.810	0.810	0.810	1,000
2026-08-21	0.820	0.820	0.820	0.820	0.820	17,500
2026-08-20	0.805	0.805	0.805	0.805	0.805	2,000
2026-08-19	0.805	0.805	0.805	0.805	0.805	0
2026-08-18	0.805	0.805	0.805	0.805	0.805	0
2026-08-17	0.805	0.805	0.805	0.805	0.805	2,000
2026-08-14	0.805	0.805	0.805	0.805	0.805	1,900
2026-08-13	0.805	0.810	0.805	0.805	0.805	47,500
2026-08-12	0.805	0.805	0.805	0.805	0.805	4,900
2026-08-11	0.805	0.805	0.805	0.805	0.805	5,000
2026-08-10	0.810	0.810	0.810	0.810	0.810	7,800
2026-08-07	0.815	0.815	0.815	0.815	0.815	10,900
2026-08-06	0.820	0.820	0.815	0.820	0.820	16,200
2026-08-05	0.820	0.820	0.820	0.820	0.820	10,000
2026-08-04	0.825	0.825	0.825	0.825	0.825	0
2026-08-03	0.825	0.825	0.825	0.825	0.825	0
2026-07-31	0.825	0.825	0.825	0.825	0.825	2,000
2026-07-30	0.825	0.825	0.825	0.825	0.825	5,000
2026-07-29	0.825	0.865	0.825	0.825	0.825	15,800
2026-07-28	0.825	0.825	0.825	0.825	0.825	4,500
2026-07-27	0.830	0.830	0.830	0.830	0.830	0

Page 1 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.