Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.810	0.810	0.810	0.810	0.810	0
2025-11-07	0.810	0.810	0.810	0.810	0.810	1,000
2025-11-06	0.800	0.810	0.800	0.810	0.810	13,000
2025-11-05	0.800	0.850	0.800	0.850	0.850	16,500
2025-11-04	0.830	0.830	0.800	0.800	0.800	4,500
2025-11-03	0.830	0.850	0.830	0.850	0.850	26,500
2025-10-31	0.830	0.830	0.830	0.830	0.830	8,100
2025-10-30	0.830	0.830	0.830	0.830	0.830	0
2025-10-29	0.830	0.830	0.830	0.830	0.830	12,000
2025-10-28	0.830	0.830	0.830	0.830	0.830	200
2025-10-27	0.835	0.835	0.835	0.835	0.835	7,000
2025-10-24	0.835	0.835	0.835	0.835	0.835	1,000
2025-10-23	0.835	0.835	0.835	0.835	0.835	0
2025-10-22	0.850	0.850	0.830	0.835	0.835	12,500
2025-10-21	0.850	0.850	0.850	0.850	0.850	1,000
2025-10-17	0.860	0.860	0.855	0.855	0.855	1,000
2025-10-16	0.865	0.865	0.865	0.865	0.865	0
2025-10-15	0.865	0.865	0.865	0.865	0.865	0
2025-10-14	0.865	0.865	0.840	0.865	0.865	11,000
2025-10-13	0.840	0.840	0.840	0.840	0.840	800
2025-10-10	0.890	0.890	0.890	0.890	0.890	0
2025-10-09	0.890	0.890	0.890	0.890	0.890	0
2025-10-08	0.850	0.890	0.850	0.890	0.890	4,000
2025-10-07	0.850	0.850	0.850	0.850	0.850	0
2025-10-06	0.850	0.850	0.850	0.850	0.850	13,000
2025-10-03	0.900	0.900	0.900	0.900	0.900	0
2025-10-02	0.900	0.900	0.900	0.900	0.900	8,700
2025-10-01	0.850	0.900	0.850	0.900	0.900	3,800
2025-09-30	0.900	0.900	0.900	0.900	0.900	5,000
2025-09-29	0.850	0.850	0.850	0.850	0.850	0
2025-09-26	0.850	0.850	0.850	0.850	0.850	3,000
2025-09-25	0.850	0.900	0.850	0.900	0.900	56,000
2025-09-24	0.840	0.840	0.840	0.840	0.840	7,000
2025-09-23	0.820	0.820	0.820	0.820	0.820	30,100
2025-09-22	0.880	0.890	0.880	0.880	0.880	24,200
2025-09-19	0.805	0.815	0.805	0.815	0.815	4,200
2025-09-18	0.800	0.805	0.800	0.805	0.805	4,600
2025-09-17	0.800	0.800	0.800	0.800	0.800	9,300
2025-09-16	0.800	0.800	0.800	0.800	0.800	0
2025-09-15	0.800	0.800	0.800	0.800	0.800	0
2025-09-12	0.850	0.850	0.800	0.800	0.800	2,000
2025-09-11	0.850	0.850	0.850	0.850	0.850	0
2025-09-10	0.805	0.850	0.800	0.850	0.850	20,000
2025-09-09	0.800	0.800	0.800	0.800	0.800	3,000
2025-09-08	0.800	0.800	0.800	0.800	0.800	200
2025-09-05	0.800	0.800	0.800	0.800	0.800	0
2025-09-04	0.800	0.800	0.800	0.800	0.800	1,800
2025-09-03	0.810	0.810	0.810	0.810	0.810	3,000
2025-09-02	0.820	0.820	0.800	0.810	0.810	24,100
2025-09-01	0.810	0.810	0.810	0.810	0.810	0
2025-08-29	0.880	0.880	0.810	0.810	0.810	8,000
2025-08-28	0.865	0.865	0.865	0.865	0.865	0
2025-08-27	0.865	0.865	0.865	0.865	0.865	3,000
2025-08-26	0.865	0.865	0.865	0.865	0.865	0
2025-08-25	0.865	0.865	0.865	0.865	0.865	4,000
2025-08-22	0.870	0.870	0.870	0.870	0.870	0
2025-08-21	0.870	0.870	0.870	0.870	0.870	0
2025-08-20	0.870	0.870	0.870	0.870	0.870	0
2025-08-19	0.870	0.870	0.870	0.870	0.870	0
2025-08-18	0.870	0.870	0.870	0.870	0.870	3,000

← NewerPage 5 of 19 · 1,082 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.