Multi-Usage Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	0.515	0.545	0.515	0.545	0.545	13,900
2023-09-08	0.520	0.520	0.520	0.520	0.520	5,700
2023-09-07	0.525	0.525	0.525	0.525	0.525	15,000
2023-09-05	0.525	0.525	0.525	0.525	0.525	65,000
2023-08-28	0.525	0.525	0.525	0.525	0.525	3,000
2023-08-25	0.525	0.525	0.525	0.525	0.525	15,000
2023-08-23	0.530	0.530	0.530	0.530	0.530	10,000
2023-08-18	0.530	0.530	0.500	0.525	0.525	15,100
2023-08-17	0.525	0.525	0.525	0.525	0.525	55,000
2023-08-11	0.525	0.525	0.525	0.525	0.525	10,000
2023-08-08	0.520	0.520	0.520	0.520	0.520	10,000
2023-08-03	0.500	0.500	0.500	0.500	0.500	17,000
2023-08-01	0.505	0.510	0.505	0.510	0.510	69,000
2023-07-31	0.495	0.500	0.495	0.500	0.500	12,000
2023-07-25	0.500	0.500	0.500	0.500	0.500	5,000
2023-07-24	0.505	0.505	0.500	0.500	0.500	23,000
2023-07-20	0.510	0.545	0.510	0.545	0.545	70,200
2023-07-18	0.510	0.510	0.510	0.510	0.510	34,500
2023-07-17	0.510	0.510	0.510	0.510	0.510	10,000
2023-07-13	0.500	0.500	0.500	0.500	0.500	15,000
2023-07-12	0.500	0.500	0.500	0.500	0.500	5,000
2023-07-07	0.505	0.505	0.505	0.505	0.505	3,900
2023-07-06	0.505	0.505	0.505	0.505	0.505	11,100
2023-07-05	0.525	0.540	0.525	0.540	0.540	5,100
2023-07-03	0.485	0.485	0.485	0.485	0.485	10,000
2023-06-30	0.485	0.485	0.485	0.485	0.485	2,000
2023-06-27	0.500	0.500	0.495	0.495	0.495	23,000
2023-06-22	0.540	0.540	0.505	0.505	0.505	9,000
2023-06-20	0.515	0.530	0.515	0.530	0.530	4,900
2023-06-16	0.510	0.510	0.505	0.505	0.505	20,000
2023-06-15	0.505	0.530	0.505	0.530	0.530	11,000
2023-06-14	0.505	0.505	0.505	0.505	0.505	15,000
2023-06-13	0.550	0.570	0.550	0.565	0.565	11,100
2023-06-09	0.495	0.495	0.495	0.495	0.495	9,000
2023-06-06	0.495	0.495	0.495	0.495	0.495	1,000
2023-06-02	0.510	0.510	0.505	0.510	0.510	45,000
2023-06-01	0.500	0.505	0.500	0.505	0.505	7,000
2023-05-29	0.515	0.570	0.515	0.570	0.570	22,000
2023-05-23	0.510	0.560	0.510	0.560	0.560	31,100
2023-05-22	0.510	0.510	0.510	0.510	0.510	2,000
2023-05-18	0.555	0.600	0.555	0.570	0.570	5,200
2023-05-15	0.500	0.500	0.500	0.500	0.500	5,000
2023-05-09	0.500	0.500	0.500	0.500	0.500	9,900
2023-05-08	0.500	0.500	0.500	0.500	0.500	3,000
2023-05-05	0.510	0.510	0.500	0.500	0.500	20,000
2023-05-03	0.525	0.565	0.525	0.565	0.565	5,600
2023-04-19	0.520	0.540	0.520	0.525	0.525	20,500
2023-04-11	0.560	0.565	0.560	0.565	0.565	25,000
2023-04-04	0.555	0.555	0.555	0.555	0.555	6,000
2023-03-14	0.530	0.530	0.530	0.530	0.530	71,000
2023-03-10	0.535	0.535	0.535	0.535	0.535	10,000
2023-03-09	0.535	0.535	0.535	0.535	0.535	3,000
2023-03-08	0.535	0.535	0.530	0.530	0.530	5,600
2023-03-07	0.530	0.580	0.530	0.530	0.530	15,000
2023-02-28	0.520	0.530	0.520	0.530	0.530	15,500
2023-02-24	0.545	0.545	0.545	0.545	0.545	4,200
2023-02-17	0.565	0.580	0.545	0.580	0.580	23,100
2023-02-16	0.565	0.565	0.565	0.565	0.565	21,800
2023-02-15	0.570	0.570	0.570	0.570	0.570	27,000
2023-02-14	0.580	0.580	0.570	0.570	0.570	77,900

← NewerPage 11 of 16 · 901 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.