Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.950	1.950	1.910	1.920	1.791	6,500
2022-08-08	1.940	1.940	1.910	1.910	1.782	3,200
2022-08-05	1.940	1.940	1.940	1.940	1.810	1,800
2022-08-02	1.910	1.950	1.910	1.950	1.819	9,000
2022-08-01	1.940	1.940	1.910	1.910	1.782	7,400
2022-07-29	1.930	1.940	1.930	1.940	1.810	71,600
2022-07-28	1.900	1.900	1.900	1.900	1.773	7,000
2022-07-27	1.900	1.900	1.890	1.890	1.763	8,200
2022-07-26	1.900	1.920	1.900	1.920	1.791	22,000
2022-07-25	1.890	1.890	1.890	1.890	1.763	4,700
2022-07-22	1.900	1.910	1.890	1.900	1.773	31,500
2022-07-20	1.900	1.980	1.880	1.920	1.791	138,100
2022-07-18	1.860	1.980	1.860	1.980	1.847	13,000
2022-07-15	1.880	1.880	1.870	1.870	1.745	75,000
2022-07-14	1.880	1.890	1.880	1.880	1.754	49,400
2022-07-13	1.890	1.890	1.880	1.890	1.763	28,800
2022-07-12	1.880	1.900	1.880	1.900	1.773	6,500
2022-07-08	1.860	1.860	1.860	1.860	1.735	11,600
2022-07-07	1.860	1.860	1.850	1.860	1.735	13,100
2022-07-06	1.860	1.870	1.850	1.850	1.726	26,400
2022-07-05	1.860	1.860	1.860	1.860	1.735	100
2022-07-04	1.860	1.860	1.860	1.860	1.735	3,000
2022-07-01	1.890	1.890	1.890	1.890	1.763	7,900
2022-06-30	1.890	1.890	1.890	1.890	1.763	1,100
2022-06-29	1.940	1.940	1.940	1.940	1.810	4,000
2022-06-28	1.960	1.960	1.960	1.960	1.782	34,900
2022-06-27	1.950	1.990	1.920	1.990	1.809	12,300
2022-06-22	1.910	1.920	1.900	1.900	1.727	20,300
2022-06-21	1.820	1.890	1.820	1.890	1.718	15,000
2022-06-20	1.820	1.850	1.820	1.830	1.664	35,000
2022-06-17	1.950	1.950	1.820	1.860	1.691	81,300
2022-06-16	2.000	2.000	1.960	1.970	1.791	61,500
2022-06-15	2.010	2.020	1.990	1.990	1.809	12,600
2022-06-14	2.040	2.050	2.000	2.020	1.836	106,300
2022-06-13	2.150	2.150	2.060	2.060	1.873	78,300
2022-06-10	2.220	2.230	2.160	2.160	1.964	4,600
2022-06-09	2.120	2.160	2.120	2.160	1.964	21,300
2022-06-08	2.100	2.130	2.100	2.130	1.937	19,300
2022-06-07	2.200	2.210	2.090	2.100	1.909	123,200
2022-06-03	2.240	2.240	2.220	2.220	2.018	14,400
2022-06-02	2.250	2.250	2.250	2.250	2.046	11,100
2022-06-01	2.280	2.280	2.250	2.250	2.046	2,400
2022-05-31	2.270	2.270	2.270	2.270	2.064	22,500
2022-05-30	2.280	2.280	2.270	2.270	2.064	11,800
2022-05-27	2.300	2.300	2.280	2.280	2.073	11,100
2022-05-26	2.300	2.300	2.220	2.270	2.064	39,800
2022-05-25	2.300	2.300	2.290	2.300	2.091	16,600
2022-05-24	2.320	2.320	2.300	2.300	2.091	15,600
2022-05-23	2.330	2.350	2.310	2.320	2.109	54,300
2022-05-20	2.300	2.300	2.300	2.300	2.091	7,500
2022-05-19	2.320	2.320	2.290	2.300	2.091	3,400
2022-05-18	2.300	2.320	2.300	2.310	2.100	29,500
2022-05-17	2.280	2.300	2.250	2.300	2.091	37,800
2022-05-13	2.200	2.280	2.200	2.280	2.073	28,700
2022-05-12	2.290	2.300	2.220	2.220	2.018	65,700
2022-05-11	2.300	2.320	2.260	2.310	2.100	15,400
2022-05-10	2.310	2.350	2.260	2.300	2.091	59,000
2022-05-09	2.310	2.400	2.310	2.310	2.100	22,200
2022-05-06	2.310	2.310	2.310	2.310	2.100	400
2022-05-05	2.330	2.330	2.310	2.310	2.100	17,500

← NewerPage 16 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.