Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.590	1.630	1.590	1.630	1.521	30,000
2023-03-17	1.600	1.630	1.550	1.630	1.521	38,300
2023-03-16	1.590	1.590	1.590	1.590	1.483	3,000
2023-03-15	1.590	1.650	1.590	1.650	1.539	6,800
2023-03-14	1.650	1.650	1.600	1.600	1.493	12,800
2023-03-13	1.660	1.660	1.660	1.660	1.549	31,000
2023-03-09	1.660	1.660	1.660	1.660	1.549	2,000
2023-03-08	1.650	1.670	1.650	1.650	1.539	11,600
2023-03-07	1.670	1.680	1.660	1.680	1.567	69,800
2023-03-06	1.700	1.700	1.680	1.680	1.567	32,500
2023-03-03	1.750	1.750	1.700	1.700	1.586	37,300
2023-03-01	1.750	1.750	1.750	1.750	1.633	37,600
2023-02-27	1.760	1.790	1.760	1.790	1.670	10,300
2023-02-24	1.760	1.760	1.760	1.760	1.642	1,000
2023-02-22	1.770	1.770	1.760	1.760	1.642	4,200
2023-02-16	1.760	1.760	1.760	1.760	1.642	4,500
2023-02-15	1.800	1.800	1.800	1.800	1.679	5,000
2023-02-14	1.780	1.790	1.770	1.790	1.670	8,000
2023-02-13	1.770	1.790	1.770	1.790	1.670	32,000
2023-02-10	1.800	1.800	1.800	1.800	1.679	900
2023-02-09	1.770	1.790	1.770	1.790	1.670	8,000
2023-02-08	1.800	1.800	1.770	1.780	1.661	112,800
2023-02-03	1.830	1.830	1.820	1.820	1.698	4,000
2023-02-02	1.820	1.830	1.810	1.830	1.707	46,500
2023-01-31	1.810	1.820	1.800	1.800	1.679	29,600
2023-01-30	1.810	1.830	1.810	1.810	1.689	44,700
2023-01-27	1.830	1.830	1.830	1.830	1.707	15,800
2023-01-26	1.790	1.830	1.790	1.830	1.707	9,600
2023-01-25	1.820	1.830	1.820	1.830	1.707	6,800
2023-01-19	1.840	1.840	1.810	1.810	1.689	1,000
2023-01-17	1.780	1.840	1.780	1.840	1.717	600
2023-01-16	1.800	1.810	1.800	1.810	1.689	18,000
2023-01-13	1.850	1.850	1.810	1.810	1.689	3,000
2023-01-12	1.800	1.800	1.800	1.800	1.679	600
2023-01-11	1.860	1.860	1.860	1.860	1.735	400
2023-01-10	1.780	1.840	1.780	1.840	1.717	2,100
2023-01-09	1.820	1.820	1.820	1.820	1.698	1,000
2023-01-06	1.810	1.860	1.800	1.860	1.735	60,800
2023-01-05	1.870	1.870	1.820	1.830	1.707	12,400
2022-12-28	1.840	1.900	1.830	1.900	1.773	55,600
2022-12-27	1.860	1.860	1.850	1.850	1.726	2,100
2022-12-23	1.840	1.840	1.840	1.840	1.717	10,000
2022-12-22	1.850	1.940	1.850	1.940	1.810	1,000
2022-12-21	1.810	1.850	1.810	1.850	1.726	4,600
2022-12-20	1.850	1.850	1.820	1.820	1.698	13,600
2022-12-19	1.820	1.850	1.810	1.850	1.726	38,500
2022-12-15	1.810	1.810	1.810	1.810	1.689	6,000
2022-12-14	1.860	1.860	1.860	1.860	1.735	2,000
2022-12-13	1.900	1.900	1.860	1.860	1.735	22,700
2022-12-09	1.870	1.920	1.870	1.900	1.773	31,800
2022-12-08	1.810	1.870	1.810	1.870	1.745	8,200
2022-12-07	1.870	1.870	1.860	1.860	1.735	18,100
2022-12-06	1.850	1.890	1.850	1.890	1.763	30,000
2022-12-05	1.850	1.870	1.830	1.830	1.707	3,700
2022-12-02	1.800	1.820	1.790	1.790	1.670	9,300
2022-12-01	1.820	1.880	1.800	1.800	1.679	22,000
2022-11-30	1.800	1.800	1.800	1.800	1.679	100
2022-11-29	1.790	1.870	1.790	1.870	1.745	3,200
2022-11-24	1.770	1.800	1.770	1.770	1.651	17,000
2022-11-23	1.780	1.800	1.760	1.800	1.679	12,600

← NewerPage 14 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.