Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.580	1.580	1.560	1.580	1.516	28,900
2024-05-20	1.580	1.600	1.570	1.590	1.525	140,200
2024-05-17	1.550	1.600	1.550	1.570	1.506	78,800
2024-05-16	1.560	1.600	1.560	1.600	1.535	4,100
2024-05-15	1.560	1.570	1.530	1.530	1.468	23,500
2024-05-14	1.590	1.590	1.520	1.570	1.506	142,600
2024-05-13	1.590	1.600	1.590	1.590	1.525	78,300
2024-05-10	1.550	1.590	1.550	1.590	1.525	192,700
2024-05-09	1.520	1.560	1.500	1.540	1.477	305,700
2024-05-08	1.500	1.520	1.490	1.520	1.458	205,100
2024-05-07	1.450	1.450	1.450	1.450	1.391	16,800
2024-05-06	1.450	1.450	1.450	1.450	1.391	7,800
2024-05-03	1.500	1.500	1.500	1.500	1.439	100
2024-05-02	1.480	1.500	1.480	1.500	1.439	10,500
2024-04-30	1.460	1.460	1.460	1.460	1.400	7,200
2024-04-26	1.490	1.490	1.490	1.490	1.429	5,000
2024-04-25	1.450	1.490	1.450	1.490	1.429	9,700
2024-04-24	1.470	1.500	1.440	1.440	1.381	43,000
2024-04-23	1.470	1.490	1.460	1.490	1.429	13,500
2024-04-22	1.460	1.490	1.460	1.490	1.429	5,300
2024-04-19	1.450	1.470	1.450	1.450	1.391	17,700
2024-04-18	1.450	1.490	1.450	1.490	1.429	4,300
2024-04-16	1.440	1.440	1.430	1.430	1.372	28,400
2024-04-15	1.460	1.480	1.460	1.480	1.420	25,900
2024-04-12	1.460	1.460	1.450	1.460	1.400	44,400
2024-04-09	1.430	1.460	1.420	1.460	1.400	22,900
2024-04-08	1.450	1.450	1.420	1.420	1.362	29,500
2024-04-04	1.450	1.450	1.450	1.450	1.391	3,400
2024-04-03	1.450	1.450	1.420	1.450	1.391	5,900
2024-04-01	1.420	1.450	1.420	1.450	1.391	20,600
2024-03-29	1.420	1.420	1.420	1.420	1.362	7,000
2024-03-27	1.410	1.430	1.410	1.430	1.372	6,400
2024-03-25	1.410	1.410	1.400	1.400	1.343	28,600
2024-03-22	1.420	1.420	1.420	1.420	1.362	2,100
2024-03-21	1.410	1.420	1.410	1.410	1.353	12,800
2024-03-20	1.410	1.420	1.410	1.420	1.362	16,900
2024-03-19	1.420	1.420	1.410	1.410	1.353	10,000
2024-03-18	1.420	1.420	1.420	1.420	1.362	4,500
2024-03-14	1.440	1.440	1.430	1.430	1.372	10,500
2024-03-13	1.430	1.450	1.430	1.450	1.391	64,300
2024-03-12	1.410	1.440	1.410	1.440	1.381	90,700
2024-03-11	1.410	1.430	1.410	1.430	1.372	36,400
2024-03-08	1.400	1.420	1.400	1.420	1.362	14,200
2024-03-07	1.430	1.430	1.400	1.410	1.353	14,500
2024-03-06	1.410	1.410	1.410	1.410	1.353	21,400
2024-03-05	1.390	1.390	1.390	1.390	1.333	19,000
2024-03-04	1.390	1.390	1.390	1.390	1.333	6,000
2024-03-01	1.400	1.400	1.390	1.390	1.333	8,800
2024-02-29	1.440	1.440	1.390	1.400	1.343	143,500
2024-02-28	1.390	1.400	1.390	1.390	1.333	11,400
2024-02-27	1.400	1.400	1.390	1.390	1.333	7,400
2024-02-26	1.400	1.420	1.400	1.420	1.362	79,700
2024-02-23	1.400	1.400	1.400	1.400	1.343	6,200
2024-02-22	1.390	1.400	1.390	1.400	1.343	3,000
2024-02-21	1.430	1.430	1.400	1.400	1.343	25,000
2024-02-20	1.380	1.380	1.370	1.380	1.324	17,200
2024-02-16	1.390	1.400	1.380	1.400	1.343	92,100
2024-02-15	1.400	1.400	1.400	1.400	1.343	34,500
2024-02-14	1.410	1.430	1.400	1.400	1.343	119,500
2024-02-08	1.390	1.390	1.390	1.390	1.333	22,000

← NewerPage 10 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.