Multi-Usage Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.350	0.350	0.345	0.345	0.345	30,000
2025-05-22	0.355	0.355	0.350	0.355	0.355	16,000
2025-05-21	0.365	0.365	0.355	0.355	0.355	36,200
2025-05-20	0.365	0.365	0.365	0.365	0.365	2,000
2025-05-19	0.400	0.400	0.400	0.400	0.400	0
2025-05-16	0.400	0.400	0.400	0.400	0.400	0
2025-05-15	0.400	0.400	0.400	0.400	0.400	0
2025-05-14	0.400	0.400	0.400	0.400	0.400	0
2025-05-13	0.400	0.400	0.400	0.400	0.400	100
2025-05-09	0.380	0.380	0.380	0.380	0.380	2,900
2025-05-08	0.390	0.390	0.390	0.390	0.390	0
2025-05-07	0.365	0.390	0.365	0.390	0.390	2,100
2025-05-06	0.380	0.380	0.380	0.380	0.380	0
2025-05-05	0.380	0.380	0.380	0.380	0.380	0
2025-05-02	0.380	0.380	0.380	0.380	0.380	4,000
2025-04-30	0.380	0.380	0.380	0.380	0.380	10,000
2025-04-29	0.365	0.385	0.365	0.385	0.385	8,300
2025-04-25	0.365	0.365	0.365	0.365	0.365	13,000
2025-04-22	0.365	0.365	0.360	0.360	0.360	20,000
2025-04-17	0.365	0.395	0.365	0.395	0.395	2,100
2025-04-10	0.385	0.390	0.360	0.390	0.390	35,200
2025-04-08	0.370	0.385	0.370	0.385	0.385	1,000
2025-04-07	0.370	0.370	0.360	0.360	0.360	64,600
2025-04-04	0.375	0.385	0.375	0.375	0.375	25,700
2025-03-28	0.375	0.375	0.375	0.375	0.375	2,000
2025-03-20	0.400	0.400	0.400	0.400	0.400	100
2025-03-17	0.375	0.375	0.375	0.375	0.375	5,000
2025-03-12	0.395	0.395	0.395	0.395	0.395	10,900
2025-03-10	0.375	0.420	0.375	0.420	0.420	93,200
2025-03-06	0.380	0.415	0.380	0.415	0.415	83,100
2025-03-05	0.380	0.380	0.375	0.380	0.380	91,100
2025-03-03	0.360	0.415	0.360	0.415	0.415	5,100
2025-02-24	0.385	0.415	0.380	0.415	0.415	5,100
2025-02-17	0.385	0.385	0.385	0.385	0.385	5,000
2025-02-14	0.390	0.415	0.390	0.415	0.415	3,100
2025-02-12	0.390	0.390	0.390	0.390	0.390	6,000
2025-02-10	0.390	0.390	0.390	0.390	0.390	2,000
2025-02-07	0.385	0.385	0.385	0.385	0.385	9,000
2025-02-05	0.415	0.415	0.415	0.415	0.415	400
2025-01-27	0.450	0.450	0.415	0.415	0.415	200
2025-01-23	0.380	0.380	0.380	0.380	0.380	1,000
2025-01-22	0.385	0.400	0.385	0.400	0.400	1,300
2025-01-21	0.380	0.390	0.380	0.390	0.390	54,000
2025-01-20	0.385	0.385	0.380	0.380	0.380	11,000
2025-01-15	0.400	0.400	0.400	0.400	0.400	6,000
2025-01-08	0.380	0.380	0.380	0.380	0.380	100
2025-01-07	0.425	0.425	0.420	0.420	0.420	6,100
2025-01-03	0.390	0.420	0.385	0.420	0.420	10,100
2024-12-31	0.385	0.385	0.385	0.385	0.385	13,000
2024-12-27	0.385	0.385	0.385	0.385	0.385	1,000
2024-12-24	0.390	0.390	0.390	0.390	0.390	4,000
2024-12-18	0.420	0.420	0.420	0.420	0.420	72,900
2024-12-17	0.420	0.420	0.420	0.420	0.420	10,000
2024-12-16	0.385	0.385	0.385	0.385	0.385	15,000
2024-12-12	0.385	0.385	0.385	0.385	0.385	3,000
2024-12-11	0.385	0.385	0.385	0.385	0.385	13,000
2024-12-09	0.385	0.385	0.385	0.385	0.385	400
2024-12-06	0.405	0.405	0.400	0.400	0.400	25,000
2024-12-05	0.390	0.400	0.390	0.400	0.400	74,000
2024-12-04	0.385	0.400	0.385	0.400	0.400	12,800

← NewerPage 7 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.