MUI Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.350	0.355	0.350	0.355	0.247	185,900
2025-08-12	0.350	0.360	0.350	0.355	0.247	170,600
2025-08-11	0.360	0.360	0.360	0.360	0.250	25,000
2025-08-08	0.355	0.360	0.350	0.360	0.250	42,200
2025-08-07	0.360	0.360	0.355	0.355	0.247	172,500
2025-08-05	0.370	0.370	0.360	0.360	0.250	70,000
2025-08-04	0.360	0.370	0.360	0.370	0.257	228,900
2025-08-01	0.350	0.370	0.350	0.360	0.250	433,200
2025-07-31	0.345	0.360	0.345	0.355	0.247	178,900
2025-07-30	0.350	0.355	0.345	0.355	0.247	108,000
2025-07-29	0.355	0.355	0.350	0.350	0.243	104,500
2025-07-28	0.360	0.360	0.355	0.360	0.250	278,600
2025-07-25	0.350	0.370	0.350	0.365	0.254	664,500
2025-07-24	0.360	0.360	0.350	0.350	0.243	89,800
2025-07-23	0.360	0.365	0.360	0.365	0.254	344,100
2025-07-22	0.355	0.360	0.355	0.360	0.250	147,900
2025-07-21	0.355	0.355	0.345	0.355	0.247	242,200
2025-07-18	0.345	0.355	0.345	0.355	0.247	75,000
2025-07-17	0.350	0.350	0.345	0.345	0.240	107,500
2025-07-16	0.355	0.355	0.350	0.350	0.243	261,600
2025-07-15	0.355	0.360	0.350	0.350	0.243	392,000
2025-07-14	0.360	0.360	0.355	0.360	0.250	257,000
2025-07-11	0.375	0.375	0.360	0.360	0.250	637,400
2025-07-10	0.375	0.380	0.370	0.375	0.261	1,713,600
2025-07-09	0.365	0.375	0.365	0.370	0.257	2,094,800
2025-07-08	0.360	0.370	0.355	0.365	0.254	326,800
2025-07-07	0.355	0.365	0.350	0.360	0.250	243,300
2025-07-04	0.360	0.360	0.350	0.355	0.247	63,900
2025-07-03	0.355	0.365	0.355	0.360	0.250	456,900
2025-07-02	0.355	0.355	0.350	0.350	0.243	569,000
2025-07-01	0.350	0.360	0.350	0.360	0.250	127,100
2025-06-30	0.345	0.355	0.340	0.355	0.247	467,900
2025-06-26	0.340	0.345	0.340	0.345	0.240	33,000
2025-06-25	0.345	0.345	0.330	0.345	0.240	83,400
2025-06-24	0.325	0.340	0.325	0.340	0.236	107,000
2025-06-23	0.330	0.340	0.320	0.340	0.236	245,100
2025-06-20	0.330	0.340	0.330	0.340	0.236	45,500
2025-06-19	0.325	0.330	0.325	0.330	0.229	301,900
2025-06-18	0.325	0.325	0.325	0.325	0.226	37,900
2025-06-17	0.320	0.330	0.320	0.325	0.226	234,000
2025-06-16	0.335	0.335	0.315	0.330	0.229	62,900
2025-06-13	0.345	0.345	0.335	0.335	0.233	44,500
2025-06-12	0.350	0.350	0.340	0.345	0.240	129,300
2025-06-11	0.345	0.345	0.345	0.345	0.240	48,700
2025-06-10	0.345	0.345	0.345	0.345	0.240	165,000
2025-06-09	0.345	0.345	0.345	0.345	0.240	49,000
2025-06-06	0.355	0.355	0.355	0.355	0.247	21,300
2025-06-05	0.350	0.355	0.350	0.355	0.247	211,200
2025-06-04	0.360	0.360	0.355	0.355	0.247	85,900
2025-06-03	0.345	0.350	0.340	0.350	0.243	79,800
2025-05-30	0.345	0.360	0.345	0.345	0.240	180,800
2025-05-29	0.350	0.355	0.350	0.355	0.247	135,000
2025-05-28	0.360	0.360	0.350	0.350	0.243	195,000
2025-05-27	0.355	0.370	0.350	0.360	0.250	251,400
2025-05-26	0.355	0.355	0.345	0.345	0.240	47,900
2025-05-23	0.355	0.360	0.345	0.355	0.247	143,900
2025-05-22	0.345	0.355	0.345	0.355	0.247	89,500
2025-05-21	0.355	0.355	0.355	0.355	0.247	12,500
2025-05-20	0.345	0.355	0.345	0.355	0.247	153,900
2025-05-19	0.365	0.365	0.340	0.340	0.236	351,500

← NewerPage 6 of 20 · 1,199 trading daysOlder →

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.