Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	2.760	2.790	2.760	2.790	2.537	77,800
2022-01-17	2.760	2.770	2.760	2.770	2.518	19,300
2022-01-14	2.760	2.770	2.760	2.760	2.509	52,800
2022-01-13	2.760	2.770	2.760	2.760	2.509	30,500
2022-01-12	2.760	2.770	2.750	2.770	2.518	122,300
2022-01-11	2.760	2.770	2.760	2.760	2.509	38,300
2022-01-10	2.770	2.770	2.760	2.760	2.509	51,200
2022-01-07	2.790	2.790	2.770	2.770	2.518	17,700
2022-01-06	2.760	2.790	2.760	2.790	2.537	101,300
2022-01-05	2.760	2.780	2.760	2.780	2.527	97,700
2022-01-04	2.760	2.770	2.760	2.760	2.509	26,500
2022-01-03	2.760	2.770	2.760	2.760	2.509	31,800
2021-12-31	2.770	2.770	2.760	2.760	2.509	5,600
2021-12-30	2.770	2.780	2.760	2.780	2.527	76,000
2021-12-29	2.770	2.770	2.760	2.760	2.509	54,300
2021-12-28	2.770	2.780	2.760	2.770	2.518	18,000
2021-12-27	2.760	2.780	2.760	2.760	2.509	17,900
2021-12-24	2.760	2.780	2.760	2.780	2.527	21,500
2021-12-23	2.760	2.780	2.750	2.780	2.527	20,600
2021-12-22	2.760	2.780	2.750	2.750	2.500	98,200
2021-12-21	2.770	2.780	2.760	2.780	2.527	48,000
2021-12-20	2.770	2.800	2.770	2.780	2.527	40,000
2021-12-17	2.760	2.770	2.760	2.760	2.509	52,500
2021-12-16	2.770	2.780	2.760	2.780	2.527	2,834,100
2021-12-15	2.710	2.750	2.710	2.750	2.500	265,800
2021-12-14	2.700	2.760	2.700	2.700	2.455	121,900
2021-12-13	2.700	2.720	2.700	2.710	2.464	115,500
2021-12-10	2.720	2.720	2.700	2.720	2.473	117,200
2021-12-09	2.680	2.720	2.680	2.720	2.473	156,400
2021-12-08	2.690	2.700	2.690	2.690	2.446	82,000
2021-12-07	2.680	2.690	2.680	2.690	2.446	66,800
2021-12-06	2.760	2.760	2.630	2.680	2.437	217,400
2021-12-02	2.670	2.690	2.670	2.670	2.427	169,500
2021-12-01	2.670	2.690	2.670	2.690	2.446	203,500
2021-11-30	2.650	2.700	2.650	2.700	2.455	67,900
2021-11-29	2.640	2.700	2.640	2.690	2.446	91,300
2021-11-26	2.670	2.670	2.640	2.640	2.400	396,200
2021-11-25	2.670	2.730	2.670	2.680	2.437	142,700
2021-11-24	2.680	2.680	2.670	2.670	2.427	77,600
2021-11-23	2.690	2.700	2.680	2.680	2.437	351,500
2021-11-22	2.630	2.750	2.620	2.710	2.464	1,828,900
2021-11-19	2.760	2.770	2.750	2.760	2.509	109,500
2021-11-18	2.760	2.770	2.760	2.760	2.509	63,100
2021-11-17	2.780	2.780	2.760	2.780	2.527	120,500
2021-11-16	2.790	2.790	2.780	2.780	2.527	1,240,600
2021-11-15	2.790	2.800	2.780	2.790	2.537	35,700
2021-11-12	2.780	2.790	2.780	2.790	2.537	37,400
2021-11-11	2.790	2.830	2.780	2.780	2.527	128,500
2021-11-10	2.780	2.800	2.770	2.790	2.537	78,900
2021-11-09	2.770	2.800	2.760	2.790	2.537	100,500
2021-11-08	2.750	2.770	2.750	2.770	2.518	51,200
2021-11-05	2.770	2.770	2.750	2.770	2.518	72,100
2021-11-03	2.760	2.770	2.750	2.770	2.518	73,000
2021-11-02	2.750	2.780	2.750	2.760	2.509	10,800
2021-11-01	2.760	2.760	2.740	2.750	2.500	109,300
2021-10-29	2.760	2.770	2.750	2.760	2.509	22,500
2021-10-28	2.750	2.780	2.740	2.780	2.527	160,200
2021-10-27	2.770	2.770	2.760	2.760	2.509	25,300
2021-10-26	2.750	2.780	2.730	2.760	2.509	83,600
2021-10-25	2.770	2.770	2.740	2.740	2.491	127,800

← NewerPage 18 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.