Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.900	0.900	0.890	0.900	0.900	30,700
2025-08-14	0.865	0.920	0.865	0.890	0.890	6,100
2025-08-13	0.890	0.890	0.890	0.890	0.890	1,300
2025-08-12	0.900	0.900	0.900	0.900	0.900	2,000
2025-08-11	0.900	0.900	0.900	0.900	0.900	9,000
2025-08-08	0.900	0.900	0.900	0.900	0.900	2,000
2025-08-07	0.905	0.905	0.905	0.905	0.905	1,000
2025-08-06	0.905	0.905	0.905	0.905	0.905	45,000
2025-08-05	0.920	0.920	0.920	0.920	0.920	500
2025-08-04	0.950	0.950	0.900	0.900	0.900	2,500
2025-08-01	0.950	0.950	0.950	0.950	0.950	0
2025-07-31	0.950	0.950	0.950	0.950	0.950	10,000
2025-07-30	0.900	0.900	0.900	0.900	0.900	1,500
2025-07-29	0.900	0.900	0.900	0.900	0.900	600
2025-07-28	0.900	0.900	0.900	0.900	0.900	1,500
2025-07-25	0.950	0.950	0.950	0.950	0.950	0
2025-07-24	0.950	0.950	0.950	0.950	0.950	0
2025-07-23	0.950	0.950	0.950	0.950	0.950	0
2025-07-22	0.950	0.950	0.950	0.950	0.950	1,900
2025-07-21	0.940	0.950	0.940	0.950	0.950	6,800
2025-07-18	0.940	0.940	0.940	0.940	0.940	0
2025-07-17	0.940	0.940	0.940	0.940	0.940	0
2025-07-16	0.940	0.940	0.940	0.940	0.940	12,000
2025-07-15	0.955	0.955	0.955	0.955	0.955	0
2025-07-14	0.900	0.955	0.900	0.955	0.955	8,000
2025-07-11	0.915	0.915	0.910	0.915	0.915	11,100
2025-07-10	0.915	0.915	0.915	0.915	0.915	0
2025-07-09	0.915	0.915	0.915	0.915	0.915	0
2025-07-08	0.915	0.915	0.915	0.915	0.915	0
2025-07-07	0.915	0.915	0.915	0.915	0.915	0
2025-07-04	0.915	0.915	0.915	0.915	0.915	0
2025-07-03	0.915	0.915	0.915	0.915	0.915	0
2025-07-02	0.930	0.930	0.915	0.915	0.915	28,500
2025-07-01	0.920	0.920	0.915	0.915	0.915	5,000
2025-06-30	0.915	0.915	0.915	0.915	0.915	24,200
2025-06-26	0.915	0.915	0.915	0.915	0.915	700
2025-06-25	0.955	0.955	0.955	0.955	0.935	20,000
2025-06-24	0.930	0.955	0.930	0.950	0.930	42,400
2025-06-23	0.950	0.955	0.950	0.955	0.935	33,700
2025-06-20	0.950	0.955	0.950	0.955	0.935	12,000
2025-06-19	0.960	0.960	0.950	0.950	0.930	18,000
2025-06-18	1.000	1.000	0.980	0.980	0.960	3,900
2025-06-12	1.000	1.000	1.000	1.000	0.979	5,000
2025-06-11	0.980	0.980	0.980	0.980	0.960	100
2025-06-10	0.980	0.980	0.980	0.980	0.960	4,100
2025-06-06	0.970	0.980	0.970	0.980	0.960	4,200
2025-06-05	0.930	0.930	0.930	0.930	0.911	300
2025-06-04	0.980	0.980	0.910	0.925	0.906	9,800
2025-05-29	0.995	0.995	0.980	0.980	0.960	20,600
2025-05-28	1.000	1.000	1.000	1.000	0.979	5,000
2025-05-27	1.000	1.000	1.000	1.000	0.979	8,000
2025-05-26	1.000	1.000	1.000	1.000	0.979	4,000
2025-05-23	1.000	1.000	1.000	1.000	0.979	100
2025-05-21	1.010	1.010	1.000	1.000	0.979	23,900
2025-05-19	1.030	1.030	1.000	1.020	0.999	13,900
2025-05-14	1.020	1.030	1.020	1.030	1.008	5,000
2025-05-13	1.030	1.030	1.030	1.030	1.008	4,700
2025-05-08	1.020	1.020	1.020	1.020	0.999	3,000
2025-05-07	1.050	1.050	1.050	1.050	1.028	31,800
2025-05-05	1.050	1.050	1.050	1.050	1.028	1,000

← NewerPage 6 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.