Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.775	0.775	0.775	0.775	0.775	0
2026-01-30	0.775	0.775	0.775	0.775	0.775	24,100
2026-01-29	0.770	0.780	0.770	0.780	0.780	15,800
2026-01-28	0.780	0.780	0.770	0.770	0.770	4,500
2026-01-27	0.785	0.785	0.785	0.785	0.785	3,000
2026-01-26	0.780	0.780	0.780	0.780	0.780	16,500
2026-01-23	0.820	0.820	0.800	0.800	0.800	18,000
2026-01-22	0.780	0.780	0.780	0.780	0.780	0
2026-01-21	0.780	0.780	0.780	0.780	0.780	0
2026-01-20	0.780	0.780	0.780	0.780	0.780	2,000
2026-01-19	0.780	0.780	0.780	0.780	0.780	0
2026-01-16	0.780	0.780	0.780	0.780	0.780	8,500
2026-01-15	0.750	0.780	0.750	0.780	0.780	13,500
2026-01-14	0.750	0.750	0.750	0.750	0.750	1,500
2026-01-13	0.750	0.750	0.750	0.750	0.750	0
2026-01-12	0.750	0.750	0.750	0.750	0.750	27,000
2026-01-09	0.750	0.750	0.750	0.750	0.750	48,000
2026-01-08	0.750	0.760	0.750	0.750	0.750	18,500
2026-01-07	0.750	0.750	0.750	0.750	0.750	0
2026-01-06	0.750	0.750	0.750	0.750	0.750	7,500
2026-01-05	0.720	0.720	0.720	0.720	0.720	2,000
2026-01-02	0.720	0.720	0.720	0.720	0.720	0
2026-01-01	0.720	0.720	0.720	0.720	0.720	0
2025-12-31	0.720	0.720	0.720	0.720	0.720	4,000
2025-12-30	0.780	0.780	0.750	0.750	0.750	2,500
2025-12-29	0.800	0.800	0.800	0.800	0.800	0
2025-12-26	0.800	0.800	0.800	0.800	0.800	5,500
2025-12-25	0.780	0.780	0.780	0.780	0.780	0
2025-12-24	0.780	0.780	0.780	0.780	0.780	0
2025-12-23	0.780	0.780	0.780	0.780	0.780	100
2025-12-22	0.780	0.780	0.780	0.780	0.780	0
2025-12-19	0.780	0.780	0.780	0.780	0.780	4,000
2025-12-18	0.800	0.800	0.800	0.800	0.800	0
2025-12-17	0.800	0.800	0.800	0.800	0.800	2,500
2025-12-16	0.800	0.800	0.800	0.800	0.800	4,000
2025-12-15	0.800	0.800	0.800	0.800	0.800	1,400
2025-12-12	0.800	0.800	0.800	0.800	0.800	1,500
2025-12-11	0.800	0.800	0.800	0.800	0.800	0
2025-12-10	0.800	0.800	0.800	0.800	0.800	0
2025-12-09	0.860	0.860	0.800	0.800	0.800	10,000
2025-12-08	0.860	0.860	0.860	0.860	0.860	0
2025-12-05	0.860	0.860	0.860	0.860	0.860	0
2025-12-04	0.820	0.860	0.800	0.860	0.860	11,000
2025-12-03	0.850	0.850	0.850	0.850	0.850	300
2025-12-02	0.850	0.850	0.850	0.850	0.850	7,000
2025-12-01	0.775	0.775	0.775	0.775	0.775	6,000
2025-11-28	0.820	0.880	0.820	0.880	0.880	15,000
2025-11-27	0.795	0.800	0.750	0.750	0.750	12,700
2025-11-26	0.780	0.800	0.780	0.800	0.800	5,300
2025-11-25	0.800	0.800	0.750	0.780	0.780	32,000
2025-11-24	0.780	0.800	0.780	0.800	0.800	15,800
2025-11-21	0.780	0.780	0.780	0.780	0.780	0
2025-11-20	0.780	0.780	0.780	0.780	0.780	0
2025-11-19	0.780	0.780	0.750	0.780	0.780	15,900
2025-11-18	0.780	0.780	0.780	0.780	0.780	5,000
2025-11-17	0.785	0.785	0.780	0.780	0.780	2,000
2025-11-14	0.785	0.785	0.785	0.785	0.785	0
2025-11-13	0.790	0.790	0.785	0.785	0.785	4,000
2025-11-12	0.860	0.860	0.860	0.860	0.860	0
2025-11-11	0.850	0.860	0.840	0.860	0.860	19,000

← NewerPage 4 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.