Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.720	1.800	1.720	1.800	1.679	6,800
2022-11-21	1.750	1.760	1.750	1.760	1.642	3,900
2022-11-17	1.760	1.760	1.760	1.760	1.642	3,700
2022-11-16	1.760	1.760	1.760	1.760	1.642	2,100
2022-11-15	1.780	1.810	1.780	1.810	1.689	4,100
2022-11-14	1.830	1.830	1.770	1.770	1.651	41,900
2022-11-11	1.870	1.870	1.870	1.870	1.745	1,500
2022-11-09	1.780	1.870	1.780	1.870	1.745	6,500
2022-11-08	1.820	1.820	1.820	1.820	1.698	2,000
2022-11-04	1.780	1.890	1.780	1.830	1.707	36,200
2022-11-03	1.750	1.750	1.750	1.750	1.633	900
2022-11-01	1.810	1.810	1.810	1.810	1.689	3,000
2022-10-31	1.820	1.820	1.800	1.810	1.689	22,200
2022-10-28	1.820	1.820	1.820	1.820	1.698	100
2022-10-27	1.800	1.820	1.790	1.790	1.670	20,000
2022-10-25	1.770	1.770	1.770	1.770	1.651	5,000
2022-10-21	1.780	1.780	1.770	1.770	1.651	25,000
2022-10-19	1.770	1.820	1.770	1.780	1.661	61,200
2022-10-18	1.750	1.750	1.750	1.750	1.633	10,000
2022-10-14	1.750	1.750	1.750	1.750	1.633	2,000
2022-10-13	1.710	1.710	1.710	1.710	1.595	10,000
2022-10-12	1.720	1.720	1.720	1.720	1.605	15,000
2022-10-11	1.720	1.720	1.720	1.720	1.605	5,000
2022-10-07	1.730	1.790	1.730	1.790	1.670	112,100
2022-10-05	1.710	1.710	1.710	1.710	1.595	28,000
2022-10-04	1.710	1.710	1.710	1.710	1.595	300
2022-10-03	1.710	1.710	1.710	1.710	1.595	3,500
2022-09-30	1.730	1.730	1.730	1.730	1.614	7,200
2022-09-29	1.730	1.730	1.730	1.730	1.614	2,400
2022-09-28	1.750	1.750	1.680	1.740	1.623	67,400
2022-09-27	1.750	1.780	1.750	1.750	1.633	31,900
2022-09-23	1.770	1.770	1.750	1.750	1.633	27,200
2022-09-21	1.770	1.780	1.770	1.770	1.651	16,800
2022-09-20	1.800	1.800	1.760	1.760	1.642	21,200
2022-09-19	1.800	1.800	1.790	1.790	1.670	26,300
2022-09-15	1.800	1.820	1.790	1.800	1.679	89,500
2022-09-14	1.780	1.820	1.780	1.800	1.679	39,100
2022-09-13	1.810	1.820	1.780	1.780	1.661	32,500
2022-09-12	1.820	1.870	1.800	1.800	1.679	10,300
2022-09-09	1.830	1.830	1.820	1.820	1.698	110,700
2022-09-08	1.810	1.870	1.810	1.830	1.707	57,300
2022-09-07	1.810	1.870	1.810	1.870	1.745	5,700
2022-09-06	1.800	1.810	1.800	1.800	1.679	33,100
2022-09-05	1.800	1.800	1.800	1.800	1.679	5,000
2022-09-02	1.800	1.820	1.800	1.820	1.698	40,100
2022-09-01	1.780	1.810	1.770	1.810	1.689	59,300
2022-08-30	1.830	1.830	1.790	1.790	1.670	8,100
2022-08-29	1.810	1.820	1.810	1.820	1.698	13,200
2022-08-26	1.820	1.840	1.820	1.830	1.707	38,000
2022-08-25	1.900	1.900	1.810	1.840	1.717	207,700
2022-08-24	1.920	1.970	1.920	1.970	1.838	134,600
2022-08-23	1.910	1.910	1.910	1.910	1.782	1,400
2022-08-22	1.930	1.930	1.910	1.910	1.782	3,800
2022-08-19	1.940	1.950	1.920	1.950	1.819	12,200
2022-08-18	1.950	1.950	1.950	1.950	1.819	13,100
2022-08-17	1.920	1.950	1.920	1.950	1.819	20,400
2022-08-16	1.940	1.940	1.940	1.940	1.810	6,000
2022-08-12	1.910	1.910	1.910	1.910	1.782	1,500
2022-08-11	1.930	1.980	1.930	1.970	1.838	18,500
2022-08-10	1.920	1.920	1.910	1.910	1.782	9,200

← NewerPage 15 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.