Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.950	0.950	0.950	0.950	0.950	0
2026-04-30	0.955	0.955	0.950	0.950	0.950	35,000
2026-04-29	0.950	0.955	0.950	0.955	0.955	28,600
2026-04-28	0.910	0.950	0.910	0.950	0.950	39,800
2026-04-27	0.945	0.945	0.900	0.900	0.900	14,900
2026-04-24	0.880	0.965	0.880	0.945	0.945	61,300
2026-04-23	0.850	0.850	0.850	0.850	0.850	10,200
2026-04-22	0.850	0.850	0.850	0.850	0.850	34,500
2026-04-21	0.850	0.850	0.850	0.850	0.850	0
2026-04-20	0.815	0.860	0.815	0.850	0.850	13,200
2026-04-17	0.825	0.850	0.825	0.850	0.850	8,600
2026-04-16	0.820	0.825	0.820	0.825	0.825	4,500
2026-04-15	0.820	0.820	0.820	0.820	0.820	1,000
2026-04-14	0.880	0.880	0.880	0.880	0.880	10,000
2026-04-13	0.880	0.880	0.880	0.880	0.880	100
2026-04-10	0.850	0.880	0.850	0.880	0.880	23,100
2026-04-09	0.815	0.815	0.815	0.815	0.815	1,800
2026-04-08	0.880	0.880	0.880	0.880	0.880	0
2026-04-07	0.880	0.880	0.880	0.880	0.880	2,300
2026-04-06	0.820	0.880	0.820	0.880	0.880	7,500
2026-04-03	0.810	0.880	0.810	0.880	0.880	87,500
2026-04-02	0.795	0.850	0.795	0.845	0.845	76,000
2026-04-01	0.780	0.780	0.780	0.780	0.780	12,600
2026-03-31	0.700	0.700	0.700	0.700	0.700	0
2026-03-30	0.715	0.715	0.700	0.700	0.700	11,800
2026-03-27	0.715	0.715	0.715	0.715	0.715	0
2026-03-26	0.715	0.715	0.715	0.715	0.715	200
2026-03-25	0.730	0.735	0.710	0.710	0.710	17,000
2026-03-24	0.725	0.725	0.725	0.725	0.725	2,000
2026-03-20	0.775	0.775	0.775	0.775	0.775	0
2026-03-19	0.775	0.775	0.775	0.775	0.775	0
2026-03-18	0.780	0.780	0.750	0.775	0.775	10,300
2026-03-17	0.750	0.780	0.750	0.780	0.780	58,700
2026-03-16	0.750	0.750	0.750	0.750	0.750	0
2026-03-13	0.780	0.780	0.750	0.750	0.750	16,300
2026-03-12	0.730	0.730	0.730	0.730	0.730	0
2026-03-11	0.730	0.730	0.730	0.730	0.730	0
2026-03-10	0.780	0.780	0.730	0.730	0.730	11,000
2026-03-09	0.750	0.750	0.750	0.750	0.750	16,200
2026-03-06	0.780	0.780	0.780	0.780	0.780	10,000
2026-03-05	0.780	0.780	0.780	0.780	0.780	0
2026-03-04	0.780	0.780	0.780	0.780	0.780	0
2026-03-03	0.785	0.785	0.780	0.780	0.780	8,000
2026-03-02	0.800	0.800	0.800	0.800	0.800	0
2026-02-27	0.800	0.800	0.780	0.800	0.800	60,500
2026-02-26	0.800	0.800	0.800	0.800	0.800	9,000
2026-02-25	0.765	0.800	0.755	0.795	0.795	42,000
2026-02-24	0.800	0.800	0.800	0.800	0.800	0
2026-02-23	0.800	0.800	0.800	0.800	0.800	0
2026-02-20	0.800	0.800	0.800	0.800	0.800	0
2026-02-19	0.800	0.800	0.800	0.800	0.800	20,000
2026-02-16	0.780	0.780	0.780	0.780	0.780	0
2026-02-13	0.780	0.780	0.780	0.780	0.780	2,000
2026-02-12	0.800	0.800	0.800	0.800	0.800	0
2026-02-11	0.800	0.800	0.800	0.800	0.800	10,000
2026-02-10	0.800	0.800	0.800	0.800	0.800	27,400
2026-02-09	0.800	0.800	0.785	0.785	0.785	11,500
2026-02-06	0.790	0.790	0.790	0.790	0.790	1,000
2026-02-05	0.785	0.785	0.785	0.785	0.785	0
2026-02-04	0.785	0.785	0.785	0.785	0.785	4,700

← NewerPage 3 of 19 · 1,085 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.