Multi-Usage Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	0.425	0.425	0.425	0.425	0.425	12,200
2024-07-01	0.430	0.430	0.420	0.420	0.420	800
2024-06-24	0.430	0.430	0.430	0.430	0.430	2,000
2024-06-21	0.440	0.440	0.430	0.430	0.430	137,500
2024-06-18	0.465	0.465	0.465	0.465	0.465	4,000
2024-06-14	0.450	0.450	0.430	0.430	0.430	54,800
2024-06-13	0.450	0.450	0.450	0.450	0.450	5,000
2024-06-12	0.455	0.455	0.450	0.455	0.455	20,000
2024-06-11	0.440	0.470	0.440	0.460	0.460	304,600
2024-06-10	0.455	0.455	0.455	0.455	0.455	13,000
2024-06-07	0.435	0.435	0.430	0.430	0.430	70,000
2024-06-04	0.450	0.450	0.430	0.430	0.430	10,700
2024-05-31	0.430	0.430	0.430	0.430	0.430	9,400
2024-05-30	0.450	0.450	0.430	0.430	0.430	23,100
2024-05-29	0.435	0.435	0.430	0.430	0.430	22,000
2024-05-28	0.455	0.480	0.440	0.440	0.440	172,000
2024-05-21	0.455	0.455	0.455	0.455	0.455	5,000
2024-05-20	0.480	0.480	0.470	0.470	0.470	10,000
2024-05-17	0.480	0.480	0.480	0.480	0.480	13,400
2024-05-15	0.460	0.460	0.460	0.460	0.460	30,000
2024-05-10	0.455	0.455	0.455	0.455	0.455	4,000
2024-05-09	0.440	0.455	0.440	0.455	0.455	48,000
2024-05-08	0.450	0.450	0.440	0.440	0.440	15,000
2024-05-07	0.440	0.440	0.440	0.440	0.440	5,000
2024-05-03	0.450	0.465	0.450	0.455	0.455	120,800
2024-05-02	0.450	0.495	0.450	0.495	0.495	22,000
2024-04-26	0.435	0.460	0.430	0.460	0.460	71,100
2024-04-25	0.435	0.435	0.435	0.435	0.435	14,800
2024-04-23	0.430	0.440	0.410	0.435	0.435	58,000
2024-04-22	0.440	0.440	0.440	0.440	0.440	15,000
2024-04-19	0.460	0.460	0.450	0.450	0.450	36,000
2024-04-18	0.470	0.470	0.470	0.470	0.470	9,800
2024-04-17	0.435	0.475	0.435	0.470	0.470	99,600
2024-04-12	0.465	0.465	0.465	0.465	0.465	7,000
2024-04-09	0.465	0.465	0.465	0.465	0.465	7,000
2024-04-08	0.460	0.460	0.460	0.460	0.460	121,800
2024-04-04	0.415	0.460	0.415	0.460	0.460	18,200
2024-04-02	0.460	0.460	0.455	0.455	0.455	15,000
2024-04-01	0.460	0.460	0.450	0.450	0.450	20,000
2024-03-29	0.450	0.450	0.450	0.450	0.450	2,000
2024-03-27	0.465	0.465	0.450	0.450	0.450	9,100
2024-03-26	0.470	0.470	0.440	0.450	0.450	189,000
2024-03-22	0.480	0.480	0.480	0.480	0.480	10,000
2024-03-21	0.490	0.490	0.490	0.490	0.490	19,700
2024-03-20	0.490	0.490	0.450	0.480	0.480	35,000
2024-03-19	0.490	0.490	0.490	0.490	0.490	2,500
2024-03-18	0.490	0.490	0.490	0.490	0.490	5,800
2024-03-14	0.485	0.485	0.485	0.485	0.485	3,000
2024-03-12	0.495	0.495	0.485	0.485	0.485	20,800
2024-03-07	0.550	0.550	0.500	0.500	0.500	9,900
2024-03-06	0.485	0.485	0.485	0.485	0.485	20,000
2024-03-05	0.500	0.500	0.500	0.500	0.500	10,000
2024-03-04	0.500	0.500	0.500	0.500	0.500	4,800
2024-03-01	0.495	0.500	0.495	0.500	0.500	25,000
2024-02-29	0.500	0.510	0.490	0.490	0.490	53,200
2024-02-28	0.510	0.510	0.500	0.505	0.505	51,300
2024-02-26	0.505	0.515	0.500	0.500	0.500	54,000
2024-02-22	0.500	0.540	0.500	0.540	0.540	31,000
2024-02-21	0.490	0.500	0.490	0.500	0.500	12,000
2024-02-19	0.500	0.500	0.500	0.500	0.500	24,000

← NewerPage 9 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.