Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	2.350	2.350	2.340	2.340	2.127	1,600
2022-04-27	2.330	2.380	2.330	2.330	2.118	8,600
2022-04-25	2.330	2.330	2.330	2.330	2.118	400
2022-04-22	2.320	2.350	2.320	2.330	2.118	3,600
2022-04-20	2.310	2.320	2.300	2.320	2.109	27,700
2022-04-18	2.400	2.400	2.300	2.300	2.091	7,700
2022-04-15	2.400	2.400	2.400	2.400	2.182	2,000
2022-04-13	2.420	2.430	2.400	2.410	2.191	5,500
2022-04-11	2.410	2.420	2.400	2.400	2.182	28,600
2022-04-08	2.410	2.410	2.410	2.410	2.191	1,800
2022-04-07	2.420	2.430	2.410	2.410	2.191	28,800
2022-04-06	2.330	2.420	2.320	2.420	2.200	31,400
2022-04-05	2.320	2.400	2.320	2.320	2.109	3,300
2022-04-01	2.330	2.330	2.320	2.320	2.109	6,700
2022-03-31	2.290	2.400	2.290	2.320	2.109	14,300
2022-03-29	2.270	2.290	2.260	2.290	2.082	32,200
2022-03-28	2.300	2.300	2.290	2.290	2.082	34,200
2022-03-25	2.350	2.350	2.300	2.300	2.091	2,400
2022-03-23	2.300	2.320	2.280	2.290	2.082	3,300
2022-03-22	2.300	2.340	2.280	2.280	2.073	4,500
2022-03-21	2.300	2.300	2.280	2.280	2.073	9,700
2022-03-18	2.300	2.330	2.290	2.300	2.091	10,600
2022-03-17	2.260	2.330	2.260	2.290	2.082	18,700
2022-03-16	2.320	2.320	2.200	2.250	2.046	52,000
2022-03-15	2.360	2.390	2.330	2.340	2.127	13,100
2022-03-14	2.390	2.410	2.340	2.340	2.127	28,100
2022-03-10	2.380	2.410	2.380	2.390	2.173	32,900
2022-03-09	2.400	2.400	2.350	2.360	2.146	37,500
2022-03-08	2.510	2.510	2.300	2.380	2.164	109,200
2022-03-07	2.510	2.600	2.500	2.520	2.291	32,100
2022-03-04	2.570	2.640	2.540	2.620	2.382	4,400
2022-03-03	2.570	2.660	2.560	2.640	2.400	36,500
2022-03-02	2.530	2.550	2.500	2.550	2.318	30,100
2022-03-01	2.590	2.650	2.540	2.540	2.309	129,400
2022-02-28	2.690	2.690	2.600	2.600	2.364	32,500
2022-02-25	2.620	2.700	2.580	2.620	2.382	94,300
2022-02-24	2.730	2.730	2.620	2.660	2.418	35,300
2022-02-23	2.750	2.750	2.730	2.730	2.482	24,200
2022-02-22	2.760	2.760	2.750	2.750	2.500	11,600
2022-02-21	2.760	2.760	2.750	2.750	2.500	44,400
2022-02-18	2.780	2.780	2.760	2.760	2.509	57,100
2022-02-17	2.780	2.780	2.740	2.780	2.527	31,500
2022-02-16	2.770	2.780	2.770	2.780	2.527	573,700
2022-02-15	2.770	2.780	2.770	2.770	2.518	31,500
2022-02-14	2.770	2.780	2.770	2.770	2.518	28,700
2022-02-11	2.790	2.790	2.770	2.770	2.518	262,500
2022-02-10	2.790	2.800	2.780	2.790	2.537	340,300
2022-02-09	2.780	2.790	2.780	2.790	2.537	110,500
2022-02-08	2.780	2.790	2.770	2.770	2.518	84,500
2022-02-07	2.780	2.790	2.770	2.780	2.527	327,200
2022-02-04	2.770	2.780	2.770	2.770	2.518	173,900
2022-02-03	2.770	2.780	2.770	2.770	2.518	12,600
2022-01-31	2.780	2.780	2.770	2.780	2.527	13,100
2022-01-28	2.780	2.780	2.780	2.780	2.527	68,600
2022-01-27	2.770	2.780	2.760	2.780	2.527	27,400
2022-01-26	2.760	2.770	2.760	2.760	2.509	18,800
2022-01-25	2.770	2.770	2.760	2.760	2.509	27,000
2022-01-24	2.760	2.760	2.760	2.760	2.509	24,300
2022-01-21	2.770	2.770	2.760	2.760	2.509	103,500
2022-01-20	2.760	2.770	2.760	2.760	2.509	80,500

← NewerPage 17 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.