Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.830	0.830	0.830	0.830	0.830	17,000
2026-07-23	0.830	0.830	0.830	0.830	0.830	8,400
2026-07-22	0.820	0.855	0.820	0.855	0.855	15,500
2026-07-21	0.840	0.850	0.840	0.850	0.850	14,100
2026-07-20	0.840	0.840	0.840	0.840	0.840	15,000
2026-07-17	0.800	0.840	0.800	0.840	0.840	13,000
2026-07-16	0.815	0.825	0.815	0.815	0.815	23,900
2026-07-15	0.815	0.815	0.815	0.815	0.815	2,000
2026-07-14	0.800	0.825	0.800	0.825	0.825	8,800
2026-07-13	0.800	0.800	0.800	0.800	0.800	13,200
2026-07-10	0.800	0.800	0.800	0.800	0.800	0
2026-07-09	0.815	0.860	0.800	0.800	0.800	70,600
2026-07-08	0.790	0.790	0.790	0.790	0.790	1,500
2026-07-07	0.815	0.815	0.815	0.815	0.815	0
2026-07-06	0.815	0.815	0.815	0.815	0.815	0
2026-07-03	0.815	0.815	0.815	0.815	0.815	5,000
2026-07-02	0.815	0.815	0.815	0.815	0.815	0
2026-07-01	0.815	0.815	0.815	0.815	0.815	0
2026-06-30	0.790	0.815	0.790	0.815	0.815	11,700
2026-06-29	0.820	0.820	0.820	0.820	0.820	0
2026-06-26	0.820	0.820	0.820	0.820	0.820	0
2026-06-25	0.820	0.820	0.820	0.820	0.820	7,000
2026-06-24	0.815	0.815	0.815	0.815	0.815	0
2026-06-23	0.790	0.815	0.790	0.815	0.815	8,100
2026-06-22	0.815	0.815	0.815	0.815	0.815	0
2026-06-19	0.800	0.815	0.800	0.815	0.815	8,000
2026-06-18	0.790	0.810	0.790	0.800	0.800	15,100
2026-06-17	0.810	0.810	0.810	0.810	0.810	0
2026-06-16	0.825	0.825	0.780	0.810	0.810	24,700
2026-06-15	0.820	0.820	0.800	0.800	0.800	67,500
2026-06-12	0.850	0.850	0.850	0.850	0.850	9,000
2026-06-11	0.820	0.820	0.810	0.820	0.820	62,000
2026-06-10	0.820	0.860	0.820	0.860	0.860	24,200
2026-06-09	0.820	0.820	0.820	0.820	0.820	5,000
2026-06-08	0.825	0.860	0.825	0.860	0.860	13,200
2026-06-05	0.820	0.820	0.820	0.820	0.820	19,000
2026-06-04	0.860	0.860	0.820	0.820	0.820	4,800
2026-06-03	0.860	0.860	0.860	0.860	0.860	0
2026-06-02	0.860	0.860	0.860	0.860	0.860	0
2026-06-01	0.860	0.860	0.860	0.860	0.860	0
2026-05-29	0.860	0.860	0.860	0.860	0.860	0
2026-05-28	0.860	0.860	0.860	0.860	0.860	800
2026-05-27	0.860	0.860	0.860	0.860	0.860	0
2026-05-26	0.860	0.860	0.860	0.860	0.860	0
2026-05-25	0.820	0.860	0.820	0.860	0.860	6,000
2026-05-22	0.815	0.815	0.815	0.815	0.815	0
2026-05-21	0.815	0.815	0.815	0.815	0.815	5,400
2026-05-20	0.820	0.820	0.820	0.820	0.820	0
2026-05-19	0.880	0.880	0.820	0.820	0.820	5,000
2026-05-18	0.880	0.880	0.880	0.880	0.880	1,500
2026-05-15	0.880	0.930	0.880	0.900	0.900	11,700
2026-05-14	0.910	0.910	0.880	0.880	0.880	13,100
2026-05-13	0.900	0.900	0.900	0.900	0.900	0
2026-05-12	0.900	0.900	0.900	0.900	0.900	0
2026-05-11	0.900	0.900	0.900	0.900	0.900	3,000
2026-05-08	0.900	0.900	0.900	0.900	0.900	5,000
2026-05-07	0.900	0.900	0.900	0.900	0.900	15,400
2026-05-06	0.925	0.925	0.910	0.910	0.910	2,600
2026-05-05	0.925	0.925	0.925	0.925	0.925	5,700
2026-05-04	0.950	0.950	0.950	0.950	0.950	0

← NewerPage 2 of 3 · 129 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.