Multi-Usage Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.545	0.555	0.545	0.550	0.550	15,100
2022-06-03	0.585	0.610	0.585	0.610	0.610	17,100
2022-06-02	0.580	0.580	0.570	0.580	0.580	30,000
2022-06-01	0.550	0.580	0.540	0.580	0.580	70,000
2022-05-31	0.550	0.570	0.550	0.550	0.550	20,100
2022-05-30	0.560	0.560	0.545	0.545	0.545	10,000
2022-05-27	0.580	0.590	0.565	0.565	0.565	119,100
2022-05-25	0.565	0.585	0.545	0.585	0.585	17,000
2022-05-24	0.545	0.570	0.545	0.570	0.570	12,200
2022-05-20	0.580	0.580	0.580	0.580	0.580	5,000
2022-05-19	0.545	0.585	0.545	0.585	0.585	1,100
2022-05-18	0.580	0.580	0.580	0.580	0.580	5,600
2022-05-17	0.550	0.585	0.540	0.585	0.585	20,100
2022-05-13	0.580	0.580	0.580	0.580	0.580	7,600
2022-05-10	0.585	0.585	0.585	0.585	0.585	18,800
2022-05-06	0.580	0.590	0.580	0.590	0.590	9,900
2022-05-05	0.580	0.580	0.580	0.580	0.580	3,700
2022-04-27	0.590	0.590	0.580	0.590	0.590	45,500
2022-04-26	0.590	0.590	0.590	0.590	0.590	28,000
2022-04-22	0.600	0.600	0.585	0.600	0.600	15,000
2022-04-20	0.615	0.615	0.610	0.610	0.610	30,000
2022-04-18	0.620	0.620	0.600	0.620	0.620	29,000
2022-04-15	0.590	0.615	0.590	0.615	0.615	10,700
2022-04-14	0.590	0.590	0.585	0.585	0.585	10,000
2022-04-13	0.590	0.605	0.590	0.605	0.605	24,500
2022-04-12	0.600	0.600	0.600	0.600	0.600	14,500
2022-04-11	0.605	0.605	0.600	0.605	0.605	19,800
2022-04-07	0.605	0.605	0.605	0.605	0.605	10,400
2022-04-06	0.605	0.620	0.600	0.620	0.620	18,200
2022-04-05	0.600	0.620	0.600	0.620	0.620	14,600
2022-04-01	0.610	0.635	0.610	0.630	0.630	198,300
2022-03-31	0.595	0.595	0.590	0.590	0.590	16,000
2022-03-30	0.590	0.595	0.590	0.595	0.595	14,800
2022-03-29	0.585	0.585	0.585	0.585	0.585	3,000
2022-03-28	0.595	0.595	0.580	0.580	0.580	15,500
2022-03-25	0.580	0.620	0.580	0.580	0.580	28,100
2022-03-24	0.580	0.580	0.580	0.580	0.580	7,900
2022-03-23	0.570	0.580	0.570	0.580	0.580	7,200
2022-03-22	0.600	0.600	0.600	0.600	0.600	7,000
2022-03-18	0.600	0.630	0.600	0.600	0.600	13,000
2022-03-17	0.580	0.580	0.575	0.580	0.580	42,300
2022-03-08	0.560	0.580	0.555	0.580	0.580	43,500
2022-03-07	0.565	0.580	0.560	0.560	0.560	17,900
2022-03-04	0.570	0.570	0.560	0.565	0.565	10,000
2022-03-03	0.590	0.590	0.580	0.580	0.580	35,000
2022-03-02	0.620	0.630	0.590	0.590	0.590	71,000
2022-03-01	0.640	0.640	0.610	0.630	0.630	43,400
2022-02-28	0.615	0.630	0.610	0.620	0.620	76,300
2022-02-25	0.585	0.615	0.585	0.615	0.615	25,900
2022-02-24	0.580	0.580	0.580	0.580	0.580	38,900
2022-02-23	0.580	0.590	0.580	0.590	0.590	38,000
2022-02-22	0.585	0.585	0.575	0.585	0.585	13,500
2022-02-21	0.585	0.600	0.585	0.600	0.600	18,900
2022-02-18	0.585	0.585	0.580	0.585	0.585	15,100
2022-02-16	0.580	0.580	0.580	0.580	0.580	4,000
2022-02-15	0.585	0.585	0.585	0.585	0.585	24,000
2022-02-11	0.615	0.625	0.615	0.625	0.625	11,000
2022-02-10	0.590	0.620	0.590	0.590	0.590	23,000
2022-02-08	0.575	0.600	0.575	0.590	0.590	17,000
2022-02-07	0.570	0.570	0.570	0.570	0.570	5,000

← NewerPage 14 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.