Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.400	1.400	1.400	1.400	1.343	10,000
2023-10-23	1.400	1.400	1.400	1.400	1.343	4,200
2023-10-20	1.420	1.420	1.420	1.420	1.362	10,000
2023-10-18	1.410	1.420	1.410	1.420	1.362	30,000
2023-10-16	1.440	1.440	1.440	1.440	1.381	1,000
2023-10-12	1.400	1.430	1.400	1.420	1.362	132,600
2023-10-11	1.410	1.440	1.410	1.440	1.381	1,000
2023-10-10	1.410	1.410	1.410	1.410	1.353	3,000
2023-10-09	1.440	1.440	1.400	1.400	1.343	9,600
2023-10-06	1.400	1.440	1.400	1.440	1.381	23,400
2023-10-05	1.390	1.390	1.390	1.390	1.333	10,000
2023-10-04	1.390	1.400	1.390	1.400	1.343	9,000
2023-10-03	1.380	1.400	1.380	1.400	1.343	6,200
2023-10-02	1.440	1.440	1.400	1.400	1.343	13,800
2023-09-27	1.400	1.400	1.400	1.400	1.343	49,200
2023-09-26	1.420	1.420	1.390	1.390	1.333	46,700
2023-09-25	1.400	1.410	1.400	1.410	1.353	100,800
2023-09-21	1.440	1.440	1.420	1.420	1.362	3,500
2023-09-19	1.420	1.440	1.410	1.410	1.353	63,700
2023-09-18	1.420	1.430	1.420	1.430	1.372	17,500
2023-09-15	1.430	1.430	1.430	1.430	1.372	1,500
2023-09-14	1.400	1.440	1.400	1.440	1.381	1,500
2023-09-13	1.440	1.440	1.440	1.440	1.381	7,400
2023-09-12	1.410	1.410	1.410	1.410	1.353	1,500
2023-09-11	1.400	1.410	1.400	1.400	1.343	5,500
2023-09-08	1.400	1.400	1.400	1.400	1.343	11,500
2023-09-07	1.410	1.410	1.410	1.410	1.353	8,000
2023-09-06	1.410	1.420	1.410	1.420	1.362	15,200
2023-09-01	1.400	1.400	1.400	1.400	1.343	1,100
2023-08-30	1.400	1.420	1.400	1.420	1.362	23,000
2023-08-29	1.430	1.430	1.420	1.420	1.362	96,300
2023-08-28	1.420	1.440	1.420	1.430	1.372	8,000
2023-08-25	1.450	1.450	1.450	1.450	1.391	22,000
2023-08-24	1.440	1.450	1.440	1.450	1.391	5,000
2023-08-23	1.430	1.430	1.420	1.430	1.372	16,000
2023-08-21	1.440	1.480	1.440	1.460	1.400	313,500
2023-08-18	1.440	1.440	1.440	1.440	1.381	5,000
2023-08-17	1.440	1.440	1.440	1.440	1.381	13,000
2023-08-16	1.440	1.470	1.440	1.460	1.400	64,000
2023-08-15	1.480	1.480	1.430	1.430	1.372	8,200
2023-08-14	1.480	1.480	1.480	1.480	1.420	3,000
2023-08-11	1.430	1.430	1.430	1.430	1.372	1,500
2023-08-08	1.430	1.430	1.430	1.430	1.372	2,000
2023-08-07	1.440	1.440	1.420	1.430	1.372	31,700
2023-08-04	1.450	1.450	1.450	1.450	1.391	9,100
2023-08-03	1.450	1.450	1.450	1.450	1.391	10,900
2023-08-02	1.460	1.460	1.460	1.460	1.400	5,500
2023-08-01	1.460	1.480	1.460	1.480	1.420	9,200
2023-07-31	1.460	1.460	1.450	1.450	1.391	8,000
2023-07-28	1.460	1.460	1.460	1.460	1.400	10,000
2023-07-27	1.440	1.450	1.440	1.450	1.391	7,400
2023-07-26	1.480	1.490	1.460	1.460	1.400	137,800
2023-07-24	1.450	1.460	1.450	1.460	1.400	65,300
2023-07-21	1.420	1.460	1.420	1.430	1.372	83,300
2023-07-20	1.470	1.470	1.430	1.430	1.372	32,100
2023-07-18	1.420	1.440	1.420	1.430	1.372	42,300
2023-07-17	1.430	1.450	1.430	1.450	1.391	50,800
2023-07-14	1.420	1.460	1.420	1.440	1.381	87,300
2023-07-13	1.410	1.470	1.410	1.470	1.410	91,000
2023-07-12	1.400	1.400	1.400	1.400	1.343	9,000

← NewerPage 12 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.