MUI Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.355	0.355	0.350	0.355	0.247	408,500
2024-11-13	0.360	0.360	0.350	0.355	0.247	273,600
2024-11-12	0.350	0.370	0.345	0.365	0.254	957,000
2024-11-11	0.360	0.360	0.345	0.350	0.243	1,212,500
2024-11-08	0.370	0.375	0.360	0.365	0.254	1,341,200
2024-11-07	0.375	0.375	0.365	0.370	0.257	1,070,300
2024-11-06	0.370	0.380	0.370	0.375	0.261	1,041,200
2024-11-05	0.375	0.375	0.365	0.370	0.257	239,900
2024-11-04	0.360	0.380	0.360	0.375	0.261	2,085,300
2024-11-01	0.355	0.370	0.350	0.365	0.254	2,514,500
2024-10-30	0.365	0.365	0.350	0.355	0.247	1,652,400
2024-10-29	0.345	0.400	0.345	0.370	0.257	12,642,100
2024-10-28	0.410	0.410	0.345	0.350	0.243	13,400,600
2024-10-25	0.410	0.415	0.400	0.410	0.285	1,739,800
2024-10-24	0.410	0.410	0.400	0.410	0.285	2,225,100
2024-10-23	0.415	0.420	0.410	0.410	0.285	1,922,500
2024-10-22	0.420	0.420	0.410	0.415	0.288	2,736,700
2024-10-21	0.420	0.420	0.405	0.415	0.288	3,724,300
2024-10-18	0.425	0.430	0.410	0.420	0.292	3,566,300
2024-10-17	0.420	0.430	0.420	0.425	0.295	1,326,200
2024-10-16	0.435	0.435	0.415	0.420	0.292	3,419,200
2024-10-15	0.420	0.445	0.420	0.435	0.302	5,000,200
2024-10-14	0.435	0.435	0.420	0.420	0.292	4,696,700
2024-10-11	0.450	0.470	0.425	0.435	0.302	13,055,400
2024-10-10	0.445	0.455	0.440	0.450	0.313	5,794,400
2024-10-09	0.445	0.450	0.435	0.445	0.309	2,758,300
2024-10-08	0.440	0.450	0.425	0.445	0.309	5,944,000
2024-10-07	0.430	0.445	0.430	0.440	0.306	4,704,200
2024-10-04	0.460	0.460	0.420	0.425	0.295	6,972,900
2024-10-03	0.460	0.475	0.445	0.455	0.316	5,275,900
2024-10-02	0.455	0.470	0.440	0.455	0.316	7,083,800
2024-10-01	0.490	0.495	0.455	0.465	0.323	11,205,700
2024-09-30	0.435	0.510	0.435	0.480	0.334	31,587,500
2024-09-27	0.430	0.430	0.415	0.430	0.299	1,323,700
2024-09-26	0.450	0.470	0.430	0.430	0.299	13,835,900
2024-09-25	0.410	0.440	0.385	0.440	0.306	12,191,200
2024-09-24	0.420	0.425	0.410	0.410	0.285	2,142,600
2024-09-23	0.450	0.455	0.415	0.415	0.288	6,490,900
2024-09-20	0.430	0.450	0.430	0.445	0.309	10,716,500
2024-09-19	0.405	0.430	0.405	0.425	0.295	4,183,700
2024-09-18	0.425	0.440	0.400	0.405	0.281	3,220,400
2024-09-17	0.395	0.430	0.390	0.425	0.295	3,915,400
2024-09-13	0.400	0.415	0.395	0.400	0.278	1,755,700
2024-09-12	0.395	0.405	0.395	0.400	0.278	1,827,200
2024-09-11	0.410	0.410	0.385	0.400	0.278	5,628,200
2024-09-10	0.410	0.430	0.405	0.410	0.285	3,823,900
2024-09-09	0.425	0.425	0.400	0.405	0.281	3,408,000
2024-09-06	0.420	0.430	0.395	0.425	0.295	7,570,800
2024-09-05	0.450	0.455	0.420	0.420	0.292	6,543,500
2024-09-04	0.435	0.450	0.425	0.445	0.309	6,913,700
2024-09-03	0.420	0.465	0.420	0.450	0.313	18,767,600
2024-09-02	0.420	0.435	0.415	0.420	0.292	2,805,800
2024-08-30	0.410	0.420	0.405	0.415	0.288	2,649,200
2024-08-29	0.400	0.430	0.380	0.415	0.288	6,051,500
2024-08-28	0.430	0.435	0.405	0.405	0.281	3,846,800
2024-08-27	0.400	0.445	0.400	0.435	0.302	10,979,400
2024-08-26	0.450	0.475	0.390	0.400	0.278	15,190,400
2024-08-23	0.475	0.475	0.435	0.450	0.313	10,240,800
2024-08-22	0.430	0.480	0.430	0.470	0.327	33,682,898
2024-08-21	0.435	0.440	0.420	0.420	0.292	6,733,700

← NewerPage 9 of 20 · 1,196 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.