Malayan United Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.035	0.040	0.035	0.035	0.035	319,500
2026-10-19	0.040	0.040	0.035	0.040	0.040	7,741,300
2026-10-16	0.040	0.045	0.040	0.040	0.040	21,810,600
2026-10-15	0.040	0.040	0.040	0.040	0.040	413,000
2026-10-14	0.040	0.040	0.040	0.040	0.040	1,280,400
2026-10-13	0.040	0.040	0.040	0.040	0.040	481,700
2026-10-12	0.045	0.045	0.040	0.040	0.040	501,100
2026-10-09	0.040	0.045	0.040	0.045	0.045	387,400
2026-10-08	0.040	0.045	0.040	0.040	0.040	361,800
2026-10-07	0.040	0.040	0.040	0.040	0.040	877,500
2026-10-06	0.040	0.040	0.040	0.040	0.040	1,056,000
2026-10-05	0.045	0.045	0.040	0.040	0.040	1,591,200
2026-10-02	0.040	0.040	0.040	0.040	0.040	76,100
2026-10-01	0.040	0.040	0.040	0.040	0.040	157,800
2026-09-30	0.040	0.045	0.040	0.040	0.040	753,900
2026-09-29	0.040	0.040	0.040	0.040	0.040	99,000
2026-09-28	0.045	0.045	0.040	0.040	0.040	788,900
2026-09-25	0.040	0.045	0.040	0.045	0.045	1,109,000
2026-09-24	0.045	0.045	0.040	0.040	0.040	180,100
2026-09-23	0.040	0.045	0.040	0.045	0.045	1,139,400
2026-09-22	0.040	0.040	0.040	0.040	0.040	608,800
2026-09-21	0.045	0.045	0.040	0.040	0.040	234,400
2026-09-18	0.040	0.045	0.040	0.045	0.045	496,700
2026-09-17	0.040	0.040	0.040	0.040	0.040	734,300
2026-09-16	0.040	0.040	0.040	0.040	0.040	0
2026-09-15	0.040	0.040	0.040	0.040	0.040	2,638,100
2026-09-14	0.045	0.045	0.040	0.040	0.040	472,800
2026-09-11	0.045	0.045	0.040	0.045	0.045	608,200
2026-09-10	0.040	0.045	0.040	0.045	0.045	101,200
2026-09-09	0.045	0.045	0.040	0.040	0.040	242,000
2026-09-08	0.045	0.045	0.040	0.040	0.040	151,600
2026-09-07	0.040	0.045	0.040	0.040	0.040	740,400
2026-09-04	0.045	0.045	0.040	0.040	0.040	201,000
2026-09-03	0.040	0.045	0.040	0.040	0.040	781,100
2026-09-02	0.045	0.045	0.040	0.040	0.040	550,100
2026-09-01	0.045	0.045	0.040	0.045	0.045	5,726,300
2026-08-31	0.045	0.045	0.045	0.045	0.045	0
2026-08-28	0.045	0.045	0.040	0.045	0.045	20,962,300
2026-08-27	0.045	0.045	0.045	0.045	0.045	308,900
2026-08-26	0.045	0.045	0.045	0.045	0.045	420,400
2026-08-25	0.045	0.045	0.045	0.045	0.045	0
2026-08-24	0.045	0.045	0.045	0.045	0.045	764,000
2026-08-21	0.045	0.050	0.045	0.045	0.045	1,955,600
2026-08-20	0.045	0.045	0.045	0.045	0.045	154,900
2026-08-19	0.045	0.045	0.045	0.045	0.045	211,900
2026-08-18	0.045	0.045	0.045	0.045	0.045	105,000
2026-08-17	0.045	0.050	0.045	0.045	0.045	476,400
2026-08-14	0.045	0.045	0.045	0.045	0.045	176,100
2026-08-13	0.050	0.050	0.045	0.045	0.045	37,100
2026-08-12	0.045	0.050	0.045	0.050	0.050	413,100
2026-08-11	0.045	0.045	0.045	0.045	0.045	62,000
2026-08-10	0.045	0.045	0.045	0.045	0.045	389,200
2026-08-07	0.045	0.045	0.045	0.045	0.045	249,000
2026-08-06	0.045	0.045	0.045	0.045	0.045	365,300
2026-08-05	0.045	0.045	0.045	0.045	0.045	59,000
2026-08-04	0.045	0.050	0.045	0.045	0.045	594,000
2026-08-03	0.045	0.045	0.045	0.045	0.045	190,200
2026-07-31	0.045	0.050	0.045	0.050	0.050	409,100
2026-07-30	0.050	0.050	0.045	0.045	0.045	800,000
2026-07-29	0.045	0.050	0.045	0.045	0.045	83,500

Page 1 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.