MUI Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.345	0.365	0.345	0.360	0.250	36,800
2025-05-15	0.350	0.355	0.345	0.345	0.240	79,400
2025-05-14	0.345	0.360	0.345	0.360	0.250	63,500
2025-05-13	0.365	0.365	0.355	0.355	0.247	449,700
2025-05-09	0.370	0.370	0.360	0.365	0.254	594,000
2025-05-08	0.370	0.375	0.360	0.375	0.261	819,000
2025-05-07	0.340	0.375	0.340	0.360	0.250	1,739,200
2025-05-06	0.335	0.355	0.330	0.335	0.233	637,300
2025-05-05	0.355	0.355	0.335	0.335	0.233	679,000
2025-05-02	0.335	0.360	0.325	0.355	0.247	909,000
2025-04-30	0.315	0.335	0.315	0.335	0.233	514,500
2025-04-29	0.315	0.325	0.315	0.315	0.219	331,100
2025-04-28	0.320	0.325	0.320	0.325	0.226	100,000
2025-04-25	0.300	0.320	0.300	0.310	0.215	232,200
2025-04-24	0.290	0.295	0.290	0.295	0.205	10,100
2025-04-23	0.295	0.310	0.295	0.310	0.215	22,400
2025-04-22	0.300	0.300	0.290	0.290	0.202	305,700
2025-04-21	0.305	0.305	0.300	0.300	0.209	403,000
2025-04-18	0.310	0.315	0.305	0.315	0.219	216,800
2025-04-17	0.300	0.320	0.300	0.320	0.222	60,500
2025-04-15	0.295	0.335	0.295	0.310	0.215	735,700
2025-04-14	0.295	0.305	0.295	0.300	0.209	158,500
2025-04-11	0.290	0.295	0.280	0.290	0.202	362,000
2025-04-10	0.285	0.295	0.285	0.290	0.202	422,300
2025-04-09	0.290	0.290	0.280	0.280	0.195	183,000
2025-04-08	0.290	0.300	0.290	0.290	0.202	59,800
2025-04-07	0.290	0.290	0.280	0.290	0.202	754,600
2025-04-04	0.325	0.325	0.300	0.305	0.212	1,426,400
2025-04-03	0.325	0.325	0.325	0.325	0.226	106,500
2025-04-02	0.330	0.330	0.325	0.325	0.226	88,000
2025-03-28	0.325	0.325	0.325	0.325	0.226	64,400
2025-03-27	0.330	0.330	0.325	0.330	0.229	659,300
2025-03-26	0.330	0.340	0.330	0.335	0.233	165,000
2025-03-25	0.325	0.340	0.325	0.335	0.233	179,000
2025-03-24	0.325	0.325	0.325	0.325	0.226	67,600
2025-03-21	0.320	0.335	0.320	0.335	0.233	317,100
2025-03-20	0.325	0.330	0.320	0.320	0.222	293,100
2025-03-19	0.315	0.325	0.315	0.325	0.226	184,100
2025-03-17	0.295	0.340	0.295	0.325	0.226	587,900
2025-03-14	0.300	0.300	0.300	0.300	0.209	235,400
2025-03-13	0.290	0.300	0.290	0.290	0.202	479,700
2025-03-12	0.290	0.290	0.285	0.290	0.202	301,100
2025-03-11	0.300	0.300	0.280	0.290	0.202	747,700
2025-03-10	0.300	0.305	0.300	0.300	0.209	359,300
2025-03-07	0.305	0.310	0.305	0.310	0.215	99,900
2025-03-06	0.305	0.310	0.305	0.310	0.215	59,800
2025-03-05	0.310	0.315	0.305	0.305	0.212	318,600
2025-03-04	0.305	0.310	0.300	0.305	0.212	625,400
2025-03-03	0.320	0.335	0.315	0.320	0.222	438,900
2025-02-28	0.310	0.320	0.310	0.320	0.222	405,400
2025-02-27	0.305	0.320	0.305	0.320	0.222	151,400
2025-02-26	0.315	0.315	0.310	0.315	0.219	146,000
2025-02-25	0.315	0.320	0.310	0.320	0.222	108,100
2025-02-24	0.340	0.340	0.320	0.325	0.226	164,200
2025-02-21	0.315	0.340	0.295	0.340	0.236	1,981,200
2025-02-20	0.335	0.335	0.315	0.315	0.219	667,100
2025-02-19	0.335	0.345	0.335	0.335	0.233	216,400
2025-02-18	0.345	0.350	0.340	0.345	0.240	351,600
2025-02-17	0.350	0.350	0.345	0.345	0.240	134,500
2025-02-14	0.355	0.355	0.355	0.355	0.247	85,100

← NewerPage 7 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.