Multi-Usage Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.565	0.565	0.565	0.565	0.565	500
2022-02-03	0.560	0.565	0.560	0.565	0.565	5,100
2022-01-28	0.590	0.590	0.590	0.590	0.590	7,500
2022-01-27	0.555	0.620	0.555	0.620	0.620	12,600
2022-01-24	0.580	0.580	0.580	0.580	0.580	16,400
2022-01-21	0.590	0.590	0.590	0.590	0.590	15,000
2022-01-20	0.615	0.615	0.590	0.590	0.590	10,000
2022-01-19	0.620	0.620	0.615	0.615	0.615	8,000
2022-01-13	0.630	0.630	0.620	0.620	0.620	15,000
2022-01-12	0.620	0.640	0.610	0.635	0.635	21,500
2022-01-10	0.610	0.610	0.605	0.605	0.605	31,000
2022-01-07	0.605	0.605	0.605	0.605	0.605	22,200
2022-01-06	0.610	0.610	0.610	0.610	0.610	21,400
2022-01-05	0.635	0.635	0.610	0.630	0.630	6,900
2022-01-03	0.600	0.600	0.600	0.600	0.600	12,000
2021-12-31	0.600	0.600	0.600	0.600	0.600	8,200
2021-12-30	0.580	0.600	0.580	0.600	0.600	2,000
2021-12-27	0.590	0.600	0.590	0.600	0.600	8,800
2021-12-24	0.600	0.600	0.600	0.600	0.600	100
2021-12-22	0.600	0.600	0.595	0.600	0.600	11,200
2021-12-20	0.605	0.605	0.600	0.600	0.600	34,100
2021-12-17	0.590	0.630	0.590	0.630	0.630	17,000
2021-12-16	0.590	0.590	0.590	0.590	0.590	10,100
2021-12-15	0.595	0.595	0.595	0.595	0.595	10,000
2021-12-14	0.600	0.600	0.600	0.600	0.600	24,400
2021-12-13	0.605	0.605	0.600	0.600	0.600	15,000
2021-12-09	0.605	0.605	0.600	0.600	0.600	11,800
2021-12-08	0.600	0.615	0.600	0.615	0.615	14,400
2021-12-07	0.590	0.600	0.590	0.600	0.600	17,000
2021-12-06	0.590	0.630	0.575	0.620	0.620	125,600
2021-12-02	0.630	0.630	0.600	0.620	0.620	37,100
2021-12-01	0.635	0.635	0.605	0.630	0.630	81,500
2021-11-30	0.620	0.650	0.615	0.635	0.635	130,300
2021-11-29	0.600	0.605	0.560	0.605	0.605	136,800
2021-11-26	0.710	0.710	0.625	0.625	0.625	882,500
2021-11-25	0.720	0.720	0.710	0.710	0.710	86,400
2021-11-24	0.710	0.720	0.710	0.715	0.715	41,200
2021-11-23	0.730	0.730	0.720	0.720	0.720	79,900
2021-11-22	0.725	0.730	0.720	0.730	0.730	71,900
2021-11-19	0.720	0.740	0.720	0.720	0.720	120,300
2021-11-18	0.745	0.745	0.720	0.730	0.730	136,100
2021-11-17	0.760	0.775	0.720	0.745	0.745	477,700
2021-11-16	0.780	0.785	0.750	0.775	0.775	348,000
2021-11-15	0.760	0.775	0.750	0.770	0.770	154,500
2021-11-12	0.780	0.780	0.750	0.765	0.765	353,700
2021-11-11	0.785	0.840	0.785	0.790	0.790	2,617,900
2021-11-10	0.740	0.785	0.740	0.775	0.775	734,800
2021-11-09	0.725	0.740	0.720	0.730	0.730	292,000
2021-11-08	0.720	0.755	0.720	0.730	0.730	220,000
2021-11-05	0.715	0.745	0.710	0.720	0.720	380,900
2021-11-03	0.730	0.740	0.710	0.715	0.715	373,000
2021-11-02	0.720	0.745	0.720	0.730	0.730	165,600
2021-11-01	0.750	0.750	0.710	0.720	0.720	657,500
2021-10-29	0.775	0.820	0.750	0.750	0.750	2,733,700
2021-10-28	0.770	0.800	0.745	0.765	0.765	1,160,600
2021-10-27	0.730	0.805	0.730	0.800	0.800	4,871,000
2021-10-26	0.720	0.725	0.700	0.725	0.725	605,600
2021-10-25	0.735	0.740	0.700	0.720	0.720	656,200
2021-10-22	0.695	0.800	0.695	0.730	0.730	5,709,300
2021-10-21	0.685	0.690	0.675	0.680	0.680	124,800

← NewerPage 15 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.