Muda Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.020	1.020	1.020	1.020	0.999	5,000
2025-04-30	1.010	1.010	1.000	1.000	0.979	15,000
2025-04-29	1.000	1.000	1.000	1.000	0.979	14,000
2025-04-28	1.000	1.000	1.000	1.000	0.979	2,000
2025-04-24	1.000	1.000	0.990	0.990	0.969	10,000
2025-04-23	1.000	1.010	1.000	1.000	0.979	14,000
2025-04-22	1.000	1.000	1.000	1.000	0.979	9,600
2025-04-21	1.000	1.000	1.000	1.000	0.979	100
2025-04-15	1.000	1.000	1.000	1.000	0.979	15,000
2025-04-14	1.010	1.020	1.010	1.020	0.999	5,500
2025-04-11	0.980	1.000	0.980	1.000	0.979	10,000
2025-04-10	1.000	1.000	1.000	1.000	0.979	5,000
2025-04-09	0.980	0.980	0.980	0.980	0.960	4,000
2025-04-08	1.010	1.010	1.000	1.000	0.979	139,200
2025-04-07	1.010	1.010	1.010	1.010	0.989	5,000
2025-04-03	1.020	1.020	1.020	1.020	0.999	3,000
2025-04-02	1.060	1.060	1.030	1.030	1.008	121,000
2025-03-25	1.050	1.050	1.050	1.050	1.028	6,000
2025-03-21	1.020	1.020	1.020	1.020	0.999	50,200
2025-03-20	1.050	1.050	1.050	1.050	1.028	17,000
2025-03-17	1.050	1.060	1.050	1.050	1.028	27,400
2025-03-14	1.050	1.060	1.050	1.060	1.038	108,000
2025-03-13	1.000	1.000	1.000	1.000	0.979	21,000
2025-03-11	1.000	1.050	1.000	1.050	1.028	115,900
2025-03-07	1.000	1.040	1.000	1.000	0.979	18,200
2025-03-06	1.020	1.020	1.000	1.000	0.979	65,200
2025-03-05	1.010	1.030	1.010	1.020	0.999	31,000
2025-03-04	1.010	1.040	1.010	1.020	0.999	25,600
2025-03-03	1.010	1.030	1.010	1.030	1.008	22,400
2025-02-28	1.030	1.030	1.010	1.030	1.008	65,000
2025-02-27	1.030	1.040	1.020	1.020	0.999	79,500
2025-02-26	1.040	1.070	1.040	1.040	1.018	40,000
2025-02-25	1.050	1.050	1.040	1.040	1.018	4,000
2025-02-24	1.040	1.070	1.040	1.070	1.048	1,100
2025-02-21	1.040	1.040	1.040	1.040	1.018	500
2025-02-19	1.040	1.070	1.040	1.070	1.048	4,100
2025-02-17	1.040	1.040	1.030	1.030	1.008	20,200
2025-02-13	1.060	1.060	1.050	1.060	1.038	10,500
2025-02-10	1.050	1.050	1.030	1.030	1.008	17,500
2025-02-07	1.040	1.040	1.030	1.030	1.008	17,300
2025-02-06	1.040	1.050	1.030	1.030	1.008	13,700
2025-02-03	1.030	1.030	1.030	1.030	1.008	3,000
2025-01-28	1.030	1.030	1.030	1.030	1.008	4,000
2025-01-27	1.070	1.070	1.070	1.070	1.048	100
2025-01-24	1.070	1.070	1.050	1.070	1.048	61,000
2025-01-23	1.070	1.080	1.040	1.080	1.057	15,300
2025-01-22	1.080	1.080	1.070	1.070	1.048	18,600
2025-01-20	1.080	1.080	1.080	1.080	1.057	5,800
2025-01-17	1.090	1.090	1.090	1.090	1.067	10,000
2025-01-16	1.100	1.100	1.090	1.090	1.067	20,000
2025-01-15	1.100	1.100	1.090	1.090	1.067	27,500
2025-01-14	1.120	1.120	1.120	1.120	1.097	20,000
2025-01-13	1.080	1.110	1.080	1.090	1.067	12,000
2025-01-10	1.110	1.130	1.110	1.130	1.106	10,000
2025-01-08	1.100	1.110	1.100	1.110	1.087	1,000
2025-01-07	1.110	1.110	1.110	1.110	1.087	40,000
2025-01-06	1.100	1.100	1.100	1.100	1.077	18,000
2024-12-31	1.120	1.120	1.120	1.120	1.097	62,500
2024-12-30	1.100	1.130	1.100	1.120	1.097	70,900
2024-12-27	1.070	1.140	1.070	1.100	1.077	41,700

← NewerPage 7 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.