Multi-Usage Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.490	0.500	0.485	0.500	0.500	72,000
2024-02-14	0.505	0.505	0.500	0.500	0.500	14,900
2024-02-09	0.485	0.485	0.485	0.485	0.485	5,100
2024-02-07	0.480	0.600	0.480	0.510	0.510	66,200
2024-01-31	0.510	0.510	0.510	0.510	0.510	30,000
2024-01-30	0.490	0.490	0.490	0.490	0.490	1,300
2024-01-29	0.510	0.510	0.510	0.510	0.510	21,800
2024-01-26	0.510	0.510	0.500	0.510	0.510	15,000
2024-01-24	0.500	0.500	0.500	0.500	0.500	25,000
2024-01-23	0.500	0.500	0.500	0.500	0.500	11,000
2024-01-22	0.510	0.510	0.505	0.505	0.505	20,000
2024-01-19	0.520	0.520	0.505	0.505	0.505	22,000
2024-01-17	0.520	0.520	0.515	0.520	0.520	19,000
2024-01-15	0.595	0.595	0.515	0.515	0.515	600
2024-01-12	0.540	0.540	0.530	0.530	0.530	20,000
2024-01-11	0.595	0.595	0.530	0.530	0.530	2,800
2024-01-10	0.585	0.585	0.520	0.530	0.530	24,300
2024-01-08	0.585	0.585	0.585	0.585	0.585	5,200
2024-01-05	0.525	0.545	0.520	0.520	0.520	12,400
2024-01-04	0.535	0.580	0.530	0.580	0.580	46,100
2023-12-29	0.570	0.570	0.570	0.570	0.570	5,000
2023-12-27	0.545	0.550	0.545	0.550	0.550	1,900
2023-12-22	0.510	0.545	0.510	0.545	0.545	23,100
2023-12-13	0.530	0.585	0.530	0.550	0.550	6,600
2023-12-08	0.500	0.500	0.500	0.500	0.500	100
2023-12-07	0.560	0.560	0.550	0.555	0.555	30,700
2023-12-01	0.590	0.590	0.570	0.570	0.570	30,000
2023-11-28	0.570	0.570	0.560	0.560	0.560	24,500
2023-11-27	0.550	0.575	0.550	0.575	0.575	5,100
2023-11-24	0.570	0.570	0.570	0.570	0.570	10,000
2023-11-23	0.575	0.575	0.565	0.570	0.570	30,700
2023-11-21	0.570	0.575	0.570	0.575	0.575	7,400
2023-11-20	0.545	0.570	0.545	0.570	0.570	15,100
2023-11-17	0.545	0.550	0.545	0.550	0.550	4,000
2023-11-16	0.540	0.540	0.540	0.540	0.540	13,000
2023-11-15	0.535	0.565	0.535	0.560	0.560	83,300
2023-11-14	0.540	0.570	0.540	0.545	0.545	32,600
2023-11-10	0.565	0.585	0.515	0.570	0.570	49,100
2023-11-09	0.535	0.610	0.535	0.540	0.540	570,400
2023-11-07	0.510	0.550	0.510	0.535	0.535	96,300
2023-11-06	0.480	0.480	0.480	0.480	0.480	2,000
2023-11-03	0.480	0.510	0.480	0.510	0.510	44,800
2023-11-02	0.480	0.480	0.480	0.480	0.480	200
2023-11-01	0.480	0.480	0.475	0.475	0.475	13,000
2023-10-30	0.480	0.515	0.480	0.515	0.515	86,100
2023-10-27	0.520	0.520	0.520	0.520	0.520	15,000
2023-10-26	0.475	0.495	0.475	0.475	0.475	5,100
2023-10-25	0.500	0.500	0.500	0.500	0.500	7,000
2023-10-24	0.490	0.490	0.490	0.490	0.490	5,000
2023-10-13	0.520	0.520	0.520	0.520	0.520	7,000
2023-10-12	0.525	0.525	0.500	0.500	0.500	14,000
2023-10-11	0.500	0.500	0.500	0.500	0.500	6,000
2023-10-09	0.525	0.525	0.525	0.525	0.525	5,000
2023-10-06	0.525	0.525	0.525	0.525	0.525	5,000
2023-10-05	0.505	0.505	0.505	0.505	0.505	12,000
2023-10-04	0.500	0.500	0.500	0.500	0.500	1,000
2023-10-02	0.550	0.550	0.505	0.505	0.505	1,100
2023-09-29	0.510	0.510	0.490	0.490	0.490	4,000
2023-09-26	0.510	0.510	0.510	0.510	0.510	7,000
2023-09-20	0.510	0.550	0.510	0.510	0.510	10,800

← NewerPage 10 of 16 · 904 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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