Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	1.430	1.450	1.390	1.450	1.391	49,000
2023-07-10	1.390	1.390	1.390	1.390	1.333	2,000
2023-07-07	1.410	1.430	1.410	1.420	1.362	25,300
2023-07-06	1.410	1.450	1.410	1.450	1.391	6,100
2023-07-04	1.400	1.400	1.400	1.400	1.343	3,000
2023-06-28	1.460	1.460	1.400	1.460	1.400	18,700
2023-06-23	1.480	1.480	1.480	1.480	1.381	19,300
2023-06-22	1.510	1.510	1.480	1.480	1.381	10,300
2023-06-21	1.500	1.510	1.500	1.510	1.409	17,900
2023-06-20	1.500	1.500	1.490	1.490	1.390	13,000
2023-06-16	1.500	1.500	1.500	1.500	1.399	8,800
2023-06-15	1.530	1.530	1.500	1.500	1.399	8,000
2023-06-14	1.550	1.550	1.530	1.530	1.427	3,600
2023-06-13	1.500	1.530	1.500	1.530	1.427	7,000
2023-06-12	1.550	1.550	1.550	1.550	1.446	2,000
2023-06-09	1.530	1.550	1.530	1.550	1.446	10,000
2023-06-08	1.550	1.550	1.530	1.530	1.427	900
2023-06-07	1.490	1.510	1.490	1.510	1.409	5,200
2023-06-06	1.490	1.510	1.490	1.510	1.409	23,600
2023-06-02	1.500	1.500	1.500	1.500	1.399	1,100
2023-05-31	1.520	1.520	1.500	1.500	1.399	15,300
2023-05-30	1.500	1.500	1.500	1.500	1.399	12,000
2023-05-29	1.500	1.510	1.500	1.510	1.409	14,000
2023-05-25	1.520	1.520	1.520	1.520	1.418	11,300
2023-05-24	1.500	1.520	1.500	1.520	1.418	13,000
2023-05-23	1.530	1.530	1.500	1.500	1.399	37,300
2023-05-22	1.560	1.560	1.550	1.550	1.446	15,000
2023-05-19	1.570	1.570	1.570	1.570	1.465	13,000
2023-05-17	1.550	1.570	1.550	1.570	1.465	22,900
2023-05-16	1.560	1.580	1.560	1.580	1.474	30,700
2023-05-15	1.560	1.570	1.560	1.560	1.455	35,700
2023-05-12	1.570	1.590	1.550	1.560	1.455	35,900
2023-05-11	1.570	1.570	1.560	1.560	1.455	32,700
2023-05-10	1.530	1.570	1.530	1.570	1.465	34,200
2023-05-09	1.570	1.580	1.520	1.580	1.474	87,300
2023-05-05	1.570	1.600	1.560	1.600	1.493	19,200
2023-05-02	1.600	1.600	1.560	1.560	1.455	35,600
2023-04-28	1.580	1.600	1.580	1.600	1.493	12,900
2023-04-27	1.560	1.560	1.550	1.550	1.446	15,000
2023-04-26	1.550	1.600	1.550	1.600	1.493	6,000
2023-04-25	1.600	1.600	1.550	1.550	1.446	13,700
2023-04-20	1.550	1.600	1.550	1.600	1.493	10,900
2023-04-19	1.570	1.570	1.550	1.550	1.446	11,500
2023-04-17	1.560	1.580	1.560	1.560	1.455	2,600
2023-04-13	1.570	1.580	1.560	1.560	1.455	39,400
2023-04-12	1.570	1.580	1.560	1.560	1.455	18,600
2023-04-11	1.570	1.590	1.570	1.570	1.465	38,700
2023-04-10	1.590	1.590	1.590	1.590	1.483	2,500
2023-04-07	1.600	1.600	1.550	1.590	1.483	101,800
2023-04-06	1.600	1.600	1.600	1.600	1.493	20,000
2023-04-05	1.570	1.570	1.570	1.570	1.465	1,000
2023-04-03	1.630	1.630	1.630	1.630	1.521	1,000
2023-03-31	1.600	1.600	1.600	1.600	1.493	1,000
2023-03-30	1.600	1.620	1.580	1.620	1.511	8,900
2023-03-28	1.580	1.580	1.580	1.580	1.474	500
2023-03-27	1.590	1.590	1.590	1.590	1.483	3,000
2023-03-24	1.590	1.590	1.590	1.590	1.483	300
2023-03-23	1.610	1.620	1.610	1.610	1.502	33,100
2023-03-22	1.590	1.590	1.590	1.590	1.483	2,500
2023-03-21	1.600	1.600	1.600	1.600	1.493	1,500

← NewerPage 13 of 19 · 1,086 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.