Multi-Usage Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.575	0.590	0.575	0.590	0.590	56,600
2023-02-10	0.580	0.580	0.580	0.580	0.580	18,400
2023-02-08	0.565	0.595	0.565	0.590	0.590	16,600
2023-02-07	0.570	0.590	0.570	0.570	0.570	28,400
2023-02-03	0.575	0.575	0.575	0.575	0.575	18,100
2023-02-02	0.595	0.595	0.595	0.595	0.595	4,200
2023-01-31	0.570	0.595	0.570	0.585	0.585	83,900
2023-01-30	0.570	0.570	0.570	0.570	0.570	1,600
2023-01-27	0.565	0.600	0.565	0.570	0.570	41,300
2023-01-20	0.575	0.575	0.565	0.565	0.565	21,000
2023-01-19	0.575	0.575	0.575	0.575	0.575	15,000
2023-01-18	0.575	0.575	0.575	0.575	0.575	20,000
2023-01-17	0.575	0.575	0.575	0.575	0.575	6,800
2023-01-16	0.590	0.590	0.570	0.570	0.570	12,300
2023-01-13	0.595	0.595	0.595	0.595	0.595	17,000
2023-01-12	0.600	0.600	0.590	0.590	0.590	23,900
2023-01-11	0.595	0.605	0.590	0.605	0.605	44,600
2023-01-10	0.585	0.620	0.585	0.595	0.595	835,700
2023-01-09	0.585	0.590	0.575	0.590	0.590	16,700
2023-01-06	0.590	0.590	0.580	0.590	0.590	3,000
2023-01-05	0.580	0.595	0.565	0.590	0.590	416,500
2023-01-04	0.580	0.590	0.580	0.590	0.590	11,300
2023-01-03	0.590	0.590	0.560	0.580	0.580	13,000
2022-12-30	0.590	0.590	0.560	0.585	0.585	115,100
2022-12-29	0.550	0.595	0.550	0.595	0.595	122,100
2022-12-28	0.540	0.540	0.540	0.540	0.540	10,000
2022-12-22	0.535	0.535	0.535	0.535	0.535	2,000
2022-12-21	0.540	0.540	0.540	0.540	0.540	10,000
2022-12-20	0.535	0.540	0.535	0.540	0.540	6,600
2022-12-16	0.550	0.550	0.550	0.550	0.550	20,000
2022-12-15	0.550	0.550	0.550	0.550	0.550	1,300
2022-12-14	0.550	0.550	0.550	0.550	0.550	2,000
2022-12-13	0.590	0.620	0.555	0.555	0.555	9,000
2022-12-12	0.545	0.550	0.545	0.550	0.550	15,900
2022-12-09	0.550	0.580	0.550	0.580	0.580	24,100
2022-12-07	0.555	0.570	0.550	0.570	0.570	34,000
2022-12-06	0.525	0.595	0.525	0.575	0.575	28,500
2022-12-05	0.580	0.580	0.540	0.580	0.580	17,700
2022-12-01	0.565	0.600	0.565	0.590	0.590	26,800
2022-11-30	0.530	0.600	0.530	0.550	0.550	130,700
2022-11-29	0.505	0.505	0.505	0.505	0.505	10,000
2022-11-23	0.565	0.565	0.545	0.545	0.545	9,000
2022-11-21	0.500	0.500	0.495	0.495	0.495	11,900
2022-11-17	0.530	0.530	0.495	0.505	0.505	6,100
2022-11-15	0.525	0.525	0.525	0.525	0.525	36,400
2022-11-14	0.520	0.530	0.520	0.525	0.525	53,000
2022-11-11	0.515	0.520	0.515	0.520	0.520	9,500
2022-11-10	0.500	0.510	0.500	0.510	0.510	33,500
2022-11-08	0.495	0.495	0.495	0.495	0.495	20,000
2022-11-03	0.500	0.500	0.500	0.500	0.500	1,700
2022-11-02	0.520	0.520	0.520	0.520	0.520	10,000
2022-10-31	0.500	0.520	0.490	0.520	0.520	37,000
2022-10-27	0.510	0.520	0.495	0.500	0.500	72,300
2022-10-26	0.510	0.520	0.510	0.510	0.510	62,000
2022-10-25	0.480	0.510	0.480	0.510	0.510	30,000
2022-10-21	0.480	0.510	0.480	0.510	0.510	24,300
2022-10-19	0.500	0.515	0.500	0.515	0.515	14,000
2022-10-18	0.480	0.490	0.480	0.490	0.490	32,200
2022-10-13	0.480	0.505	0.480	0.505	0.505	6,000
2022-10-12	0.495	0.495	0.495	0.495	0.495	7,000

← NewerPage 12 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.