Multi-Usage Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.485	0.485	0.475	0.485	0.485	66,200
2022-10-05	0.480	0.480	0.480	0.480	0.480	10,000
2022-10-04	0.485	0.485	0.455	0.455	0.455	35,000
2022-10-03	0.450	0.450	0.450	0.450	0.450	4,000
2022-09-30	0.460	0.460	0.460	0.460	0.460	6,000
2022-09-29	0.470	0.470	0.470	0.470	0.470	20,000
2022-09-28	0.470	0.470	0.470	0.470	0.470	6,000
2022-09-27	0.475	0.495	0.470	0.470	0.470	26,000
2022-09-23	0.485	0.515	0.475	0.475	0.475	34,800
2022-09-22	0.485	0.485	0.485	0.485	0.485	10,400
2022-09-21	0.490	0.490	0.485	0.485	0.485	16,000
2022-09-20	0.495	0.500	0.495	0.500	0.500	13,000
2022-09-19	0.485	0.505	0.480	0.495	0.495	50,200
2022-09-15	0.480	0.490	0.480	0.485	0.485	55,000
2022-09-13	0.485	0.495	0.480	0.485	0.485	39,000
2022-09-08	0.495	0.500	0.495	0.500	0.500	20,000
2022-09-07	0.505	0.515	0.500	0.500	0.500	51,600
2022-09-06	0.500	0.500	0.500	0.500	0.500	5,000
2022-09-05	0.505	0.505	0.500	0.500	0.500	24,800
2022-09-01	0.490	0.505	0.490	0.505	0.505	9,900
2022-08-30	0.495	0.495	0.490	0.490	0.490	32,300
2022-08-29	0.545	0.550	0.500	0.500	0.500	50,300
2022-08-25	0.520	0.520	0.475	0.490	0.490	158,900
2022-08-24	0.520	0.520	0.520	0.520	0.520	4,600
2022-08-23	0.520	0.545	0.515	0.515	0.515	25,000
2022-08-19	0.565	0.565	0.530	0.550	0.550	28,200
2022-08-18	0.575	0.575	0.575	0.575	0.575	16,200
2022-08-17	0.550	0.560	0.540	0.540	0.540	58,000
2022-08-16	0.540	0.575	0.520	0.545	0.545	559,500
2022-08-15	0.485	0.540	0.485	0.535	0.535	428,900
2022-08-12	0.500	0.515	0.485	0.485	0.485	47,000
2022-08-10	0.485	0.485	0.480	0.480	0.480	37,400
2022-08-09	0.495	0.500	0.490	0.500	0.500	40,900
2022-08-05	0.470	0.480	0.470	0.480	0.480	51,000
2022-08-04	0.470	0.470	0.470	0.470	0.470	20,000
2022-08-03	0.460	0.460	0.460	0.460	0.460	8,800
2022-08-02	0.450	0.475	0.450	0.475	0.475	78,200
2022-08-01	0.485	0.485	0.450	0.475	0.475	31,300
2022-07-29	0.470	0.485	0.465	0.485	0.485	20,100
2022-07-28	0.450	0.465	0.450	0.465	0.465	26,300
2022-07-27	0.465	0.465	0.450	0.450	0.450	4,000
2022-07-25	0.470	0.470	0.465	0.465	0.465	34,100
2022-07-22	0.500	0.500	0.465	0.465	0.465	35,300
2022-07-20	0.510	0.510	0.455	0.455	0.455	15,000
2022-07-19	0.485	0.485	0.460	0.460	0.460	8,000
2022-07-13	0.485	0.485	0.485	0.485	0.485	5,000
2022-07-06	0.490	0.490	0.490	0.490	0.490	33,300
2022-07-05	0.495	0.495	0.495	0.495	0.495	5,000
2022-07-04	0.500	0.500	0.495	0.495	0.495	14,000
2022-06-29	0.530	0.530	0.530	0.530	0.530	5,000
2022-06-28	0.490	0.535	0.490	0.535	0.535	53,500
2022-06-24	0.515	0.535	0.515	0.535	0.535	20,000
2022-06-21	0.500	0.515	0.500	0.515	0.515	72,100
2022-06-20	0.510	0.510	0.505	0.510	0.510	25,100
2022-06-17	0.550	0.550	0.550	0.550	0.550	5,000
2022-06-16	0.550	0.550	0.550	0.550	0.550	5,000
2022-06-15	0.545	0.545	0.545	0.545	0.545	4,000
2022-06-14	0.545	0.545	0.545	0.545	0.545	2,000
2022-06-13	0.545	0.545	0.545	0.545	0.545	31,900
2022-06-10	0.550	0.550	0.550	0.550	0.550	9,000

← NewerPage 13 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.