Multi-Usage Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.400	0.400	0.400	0.400	0.400	3,000
2024-11-26	0.395	0.395	0.390	0.390	0.390	8,800
2024-11-25	0.400	0.400	0.400	0.400	0.400	14,200
2024-11-22	0.400	0.400	0.400	0.400	0.400	5,800
2024-11-20	0.400	0.400	0.400	0.400	0.400	5,000
2024-11-14	0.400	0.400	0.400	0.400	0.400	2,000
2024-11-08	0.395	0.400	0.395	0.400	0.400	14,000
2024-11-04	0.390	0.390	0.390	0.390	0.390	2,000
2024-10-30	0.400	0.400	0.400	0.400	0.400	3,000
2024-10-24	0.425	0.425	0.425	0.425	0.425	4,200
2024-10-23	0.430	0.430	0.430	0.430	0.430	10,800
2024-10-21	0.425	0.425	0.400	0.425	0.425	229,000
2024-10-18	0.430	0.435	0.430	0.435	0.435	31,100
2024-10-17	0.430	0.430	0.430	0.430	0.430	165,000
2024-10-15	0.430	0.430	0.430	0.430	0.430	15,000
2024-10-14	0.430	0.430	0.430	0.430	0.430	49,000
2024-10-11	0.425	0.425	0.425	0.425	0.425	35,200
2024-10-08	0.430	0.430	0.425	0.430	0.430	128,000
2024-10-07	0.430	0.430	0.430	0.430	0.430	77,000
2024-10-04	0.430	0.430	0.430	0.430	0.430	3,100
2024-10-03	0.425	0.425	0.425	0.425	0.425	60,000
2024-10-02	0.415	0.430	0.415	0.425	0.425	240,900
2024-09-27	0.400	0.400	0.400	0.400	0.400	2,000
2024-09-25	0.400	0.400	0.400	0.400	0.400	19,700
2024-09-24	0.400	0.400	0.400	0.400	0.400	15,000
2024-09-23	0.400	0.400	0.400	0.400	0.400	10,000
2024-09-19	0.440	0.450	0.420	0.420	0.420	40,000
2024-09-17	0.370	0.380	0.370	0.380	0.380	9,200
2024-09-13	0.380	0.380	0.375	0.375	0.375	19,000
2024-09-12	0.380	0.380	0.380	0.380	0.380	3,000
2024-09-11	0.390	0.390	0.380	0.380	0.380	10,000
2024-09-09	0.390	0.390	0.380	0.380	0.380	34,000
2024-09-05	0.395	0.395	0.395	0.395	0.395	6,000
2024-09-02	0.435	0.435	0.425	0.425	0.425	35,700
2024-08-30	0.430	0.450	0.420	0.425	0.425	108,900
2024-08-29	0.395	0.400	0.390	0.400	0.400	43,700
2024-08-22	0.400	0.400	0.400	0.400	0.400	1,900
2024-08-20	0.395	0.395	0.395	0.395	0.395	3,000
2024-08-19	0.395	0.405	0.390	0.390	0.390	19,100
2024-08-15	0.390	0.390	0.390	0.390	0.390	100
2024-08-14	0.400	0.415	0.400	0.415	0.415	33,100
2024-08-09	0.400	0.410	0.390	0.395	0.395	190,000
2024-08-08	0.410	0.410	0.410	0.410	0.410	9,500
2024-08-07	0.410	0.460	0.365	0.455	0.455	160,500
2024-08-05	0.430	0.430	0.410	0.410	0.410	97,700
2024-08-02	0.430	0.430	0.430	0.430	0.430	21,000
2024-08-01	0.430	0.435	0.430	0.435	0.435	2,200
2024-07-31	0.440	0.450	0.430	0.430	0.430	36,500
2024-07-30	0.430	0.430	0.430	0.430	0.430	114,500
2024-07-29	0.430	0.430	0.430	0.430	0.430	84,000
2024-07-26	0.435	0.435	0.435	0.435	0.435	7,300
2024-07-25	0.430	0.430	0.430	0.430	0.430	14,000
2024-07-24	0.430	0.430	0.430	0.430	0.430	22,000
2024-07-22	0.430	0.430	0.430	0.430	0.430	6,000
2024-07-17	0.435	0.435	0.435	0.435	0.435	18,600
2024-07-16	0.430	0.430	0.425	0.430	0.430	24,600
2024-07-15	0.425	0.425	0.420	0.425	0.425	118,000
2024-07-12	0.425	0.425	0.420	0.420	0.420	6,100
2024-07-04	0.430	0.430	0.420	0.420	0.420	500
2024-07-03	0.425	0.430	0.420	0.430	0.430	32,800

← NewerPage 8 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.