Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.390	1.390	1.390	1.390	1.333	1,800
2024-01-31	1.400	1.420	1.400	1.420	1.362	21,500
2024-01-30	1.400	1.410	1.400	1.410	1.353	31,000
2024-01-29	1.400	1.400	1.400	1.400	1.343	12,400
2024-01-26	1.440	1.440	1.400	1.430	1.372	11,000
2024-01-24	1.400	1.440	1.400	1.440	1.381	9,000
2024-01-23	1.380	1.420	1.350	1.420	1.362	5,000
2024-01-22	1.470	1.470	1.420	1.420	1.362	16,000
2024-01-19	1.400	1.490	1.400	1.490	1.429	55,800
2024-01-18	1.400	1.400	1.400	1.400	1.343	6,200
2024-01-17	1.430	1.430	1.400	1.400	1.343	1,700
2024-01-16	1.440	1.440	1.440	1.440	1.381	6,000
2024-01-15	1.430	1.440	1.400	1.440	1.381	30,900
2024-01-12	1.430	1.430	1.420	1.420	1.362	10,000
2024-01-09	1.440	1.450	1.440	1.440	1.381	25,000
2024-01-08	1.410	1.450	1.410	1.450	1.391	26,100
2024-01-05	1.410	1.410	1.410	1.410	1.353	2,000
2024-01-04	1.400	1.420	1.320	1.420	1.362	21,700
2024-01-03	1.430	1.430	1.390	1.390	1.333	10,500
2023-12-28	1.430	1.430	1.430	1.430	1.372	200
2023-12-27	1.400	1.430	1.400	1.430	1.372	12,000
2023-12-22	1.470	1.470	1.470	1.470	1.410	8,400
2023-12-21	1.370	1.470	1.370	1.470	1.410	6,300
2023-12-20	1.370	1.370	1.370	1.370	1.314	5,000
2023-12-19	1.380	1.390	1.380	1.390	1.333	3,300
2023-12-18	1.390	1.390	1.380	1.380	1.324	30,800
2023-12-15	1.400	1.400	1.400	1.400	1.343	4,000
2023-12-14	1.350	1.350	1.350	1.350	1.295	4,200
2023-12-13	1.340	1.340	1.340	1.340	1.285	1,000
2023-12-12	1.310	1.380	1.310	1.340	1.285	103,700
2023-12-11	1.340	1.340	1.330	1.340	1.285	23,900
2023-12-08	1.370	1.380	1.370	1.370	1.314	31,000
2023-12-07	1.400	1.400	1.370	1.370	1.314	27,600
2023-12-06	1.480	1.480	1.400	1.400	1.343	5,800
2023-12-05	1.450	1.450	1.400	1.410	1.353	13,100
2023-12-04	1.400	1.400	1.400	1.400	1.343	1,500
2023-12-01	1.430	1.480	1.410	1.410	1.353	29,000
2023-11-29	1.420	1.420	1.420	1.420	1.362	6,500
2023-11-28	1.430	1.460	1.430	1.440	1.381	17,300
2023-11-27	1.450	1.470	1.420	1.460	1.400	28,900
2023-11-24	1.510	1.510	1.480	1.490	1.429	20,700
2023-11-23	1.580	1.580	1.460	1.510	1.448	399,500
2023-11-22	1.520	1.640	1.500	1.640	1.573	62,800
2023-11-21	1.520	1.530	1.470	1.530	1.468	32,000
2023-11-20	1.490	1.490	1.480	1.480	1.420	2,100
2023-11-17	1.550	1.550	1.500	1.510	1.448	20,400
2023-11-16	1.450	1.530	1.450	1.510	1.448	174,100
2023-11-15	1.400	1.430	1.400	1.420	1.362	71,800
2023-11-10	1.420	1.450	1.420	1.430	1.372	18,000
2023-11-09	1.430	1.430	1.430	1.430	1.372	1,000
2023-11-08	1.400	1.400	1.400	1.400	1.343	8,000
2023-11-07	1.420	1.420	1.420	1.420	1.362	10,000
2023-11-06	1.390	1.420	1.390	1.420	1.362	63,000
2023-11-03	1.400	1.420	1.380	1.420	1.362	106,100
2023-11-02	1.400	1.400	1.370	1.400	1.343	55,000
2023-11-01	1.410	1.410	1.410	1.410	1.353	11,000
2023-10-31	1.400	1.410	1.400	1.410	1.353	59,200
2023-10-27	1.410	1.410	1.400	1.410	1.353	3,700
2023-10-26	1.420	1.430	1.420	1.430	1.372	4,000
2023-10-25	1.400	1.400	1.400	1.400	1.343	26,800

← NewerPage 11 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.