MUI Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.350	0.360	0.350	0.355	0.247	457,800
2025-02-12	0.350	0.360	0.350	0.355	0.247	176,600
2025-02-10	0.355	0.355	0.350	0.350	0.243	338,500
2025-02-07	0.355	0.365	0.355	0.360	0.250	294,900
2025-02-06	0.350	0.360	0.350	0.355	0.247	61,800
2025-02-05	0.360	0.360	0.355	0.360	0.250	126,500
2025-02-04	0.355	0.365	0.350	0.365	0.254	308,200
2025-02-03	0.355	0.355	0.345	0.350	0.243	143,800
2025-01-31	0.365	0.370	0.360	0.360	0.250	305,200
2025-01-28	0.350	0.365	0.350	0.365	0.254	617,300
2025-01-27	0.365	0.365	0.350	0.355	0.247	367,300
2025-01-24	0.365	0.365	0.355	0.365	0.254	485,900
2025-01-23	0.365	0.365	0.365	0.365	0.254	136,500
2025-01-22	0.380	0.380	0.370	0.375	0.261	879,400
2025-01-21	0.365	0.385	0.365	0.385	0.268	2,337,000
2025-01-20	0.355	0.370	0.355	0.365	0.254	843,200
2025-01-17	0.335	0.355	0.330	0.350	0.243	727,600
2025-01-16	0.340	0.340	0.335	0.335	0.233	1,401,500
2025-01-15	0.350	0.350	0.330	0.335	0.233	2,344,900
2025-01-14	0.360	0.360	0.345	0.350	0.243	1,282,000
2025-01-13	0.365	0.365	0.350	0.355	0.247	1,961,700
2025-01-10	0.365	0.370	0.365	0.365	0.254	1,443,000
2025-01-09	0.365	0.370	0.360	0.365	0.254	1,767,600
2025-01-08	0.375	0.375	0.360	0.365	0.254	2,469,300
2025-01-07	0.360	0.375	0.360	0.375	0.261	6,865,800
2025-01-06	0.370	0.370	0.355	0.360	0.250	5,357,400
2025-01-03	0.375	0.375	0.365	0.370	0.257	4,260,300
2025-01-02	0.370	0.380	0.365	0.375	0.261	6,384,300
2024-12-31	0.390	0.395	0.355	0.370	0.257	52,089,699
2024-12-30	0.440	0.460	0.425	0.435	0.302	12,088,800
2024-12-27	0.425	0.440	0.425	0.435	0.302	6,218,100
2024-12-26	0.395	0.430	0.390	0.425	0.295	8,483,300
2024-12-24	0.395	0.400	0.390	0.395	0.275	667,500
2024-12-23	0.395	0.400	0.395	0.395	0.275	1,334,900
2024-12-20	0.390	0.400	0.385	0.395	0.275	1,081,400
2024-12-19	0.380	0.395	0.380	0.390	0.271	2,267,700
2024-12-18	0.395	0.395	0.385	0.385	0.268	1,639,800
2024-12-17	0.400	0.400	0.385	0.395	0.275	1,749,800
2024-12-16	0.400	0.400	0.390	0.390	0.271	2,272,000
2024-12-13	0.410	0.410	0.390	0.400	0.278	2,230,600
2024-12-12	0.390	0.410	0.375	0.410	0.285	2,231,600
2024-12-11	0.395	0.395	0.385	0.385	0.268	964,700
2024-12-10	0.410	0.415	0.390	0.390	0.271	3,258,700
2024-12-09	0.410	0.415	0.395	0.405	0.281	3,134,200
2024-12-06	0.395	0.415	0.390	0.395	0.275	3,928,800
2024-12-05	0.395	0.400	0.385	0.395	0.275	2,078,400
2024-12-04	0.390	0.400	0.380	0.395	0.275	3,047,000
2024-12-03	0.370	0.395	0.370	0.390	0.271	2,215,900
2024-12-02	0.390	0.390	0.325	0.375	0.261	1,331,000
2024-11-29	0.385	0.390	0.365	0.390	0.271	1,822,600
2024-11-28	0.335	0.390	0.325	0.385	0.268	3,527,800
2024-11-27	0.320	0.345	0.320	0.335	0.233	806,000
2024-11-26	0.335	0.335	0.315	0.325	0.226	1,181,500
2024-11-25	0.330	0.340	0.320	0.335	0.233	1,469,700
2024-11-22	0.340	0.350	0.320	0.330	0.229	855,500
2024-11-21	0.340	0.345	0.335	0.340	0.236	206,000
2024-11-20	0.345	0.350	0.340	0.345	0.240	424,500
2024-11-19	0.345	0.355	0.340	0.355	0.247	456,700
2024-11-18	0.365	0.365	0.345	0.345	0.240	1,324,000
2024-11-15	0.350	0.370	0.350	0.365	0.254	1,292,700

← NewerPage 8 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.