Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 3913.KLSE stock page

MUI Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.260	0.260	0.260	0.260	0.260	769,600
2025-11-11	0.265	0.270	0.260	0.260	0.260	298,700
2025-11-10	0.260	0.265	0.255	0.260	0.260	1,123,000
2025-11-07	0.300	0.300	0.300	0.300	0.265	2,221,200
2025-11-06	0.300	0.300	0.295	0.300	0.265	755,900
2025-11-05	0.300	0.300	0.295	0.300	0.265	861,700
2025-11-04	0.305	0.305	0.300	0.300	0.265	804,000
2025-11-03	0.310	0.310	0.300	0.305	0.269	481,400
2025-10-31	0.310	0.310	0.305	0.305	0.269	2,310,900
2025-10-30	0.305	0.310	0.305	0.310	0.274	504,900
2025-10-29	0.315	0.320	0.305	0.305	0.269	2,612,900
2025-10-28	0.300	0.315	0.295	0.310	0.274	2,410,500
2025-10-27	0.295	0.300	0.290	0.300	0.265	3,840,200
2025-10-24	0.285	0.285	0.280	0.280	0.247	124,700
2025-10-23	0.280	0.285	0.280	0.285	0.252	354,100
2025-10-22	0.280	0.285	0.280	0.280	0.247	273,900
2025-10-21	0.280	0.290	0.275	0.285	0.252	358,600

← NewerPage 5 of 5 · 257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-10	0.0350 MYR
2025-09-10	0.0800 MYR
2023-06-23	0.0050 MYR
2022-09-09	0.0050 MYR
2021-09-06	0.0045 MYR

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