Muda Holdings Berhad (KLSE:MUDA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.8100
-0.0550 (-6.36%)
At close: Aug 29, 2025

Muda Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.820.820.800.810.81-24,100
Aug 29, 20250.880.880.810.810.81-6.36%8,000
Aug 27, 20250.870.870.870.870.87-3,000
Aug 25, 20250.870.870.870.870.87-0.57%4,000
Aug 18, 20250.870.870.870.870.87-3.33%3,000
Aug 15, 20250.900.900.890.900.901.12%30,700
Aug 14, 20250.870.920.870.890.89-6,100
Aug 13, 20250.890.890.890.890.89-1.11%1,300
Aug 12, 20250.900.900.900.900.90-2,000
Aug 11, 20250.900.900.900.900.90-9,000
Aug 8, 20250.900.900.900.900.90-0.55%2,000
Aug 7, 20250.910.910.910.910.91-1,000
Aug 6, 20250.910.910.910.910.91-1.63%45,000
Aug 5, 20250.920.920.920.920.922.22%500
Aug 4, 20250.950.950.900.900.90-5.26%2,500
Jul 31, 20250.950.950.950.950.955.56%10,000
Jul 30, 20250.900.900.900.900.90-1,500
Jul 29, 20250.900.900.900.900.90-600
Jul 28, 20250.900.900.900.900.90-5.26%1,500
Jul 22, 20250.950.950.950.950.95-1,900
Jul 21, 20250.940.950.940.950.951.06%6,800
Jul 16, 20250.940.940.940.940.94-1.57%12,000
Jul 14, 20250.900.960.900.960.964.37%8,000
Jul 11, 20250.920.920.910.920.92-11,100
Jul 2, 20250.930.930.920.920.92-28,500
Jul 1, 20250.920.920.920.920.92-5,000
Jun 30, 20250.920.920.920.920.92-24,200
Jun 26, 20250.920.920.920.920.92-4.19%700
Jun 25, 20250.960.960.960.960.940.53%20,000
Jun 24, 20250.930.960.930.950.93-0.52%42,400
Jun 23, 20250.950.960.950.960.94-33,700
Jun 20, 20250.950.960.950.960.940.53%12,000
Jun 19, 20250.960.960.950.950.93-3.06%18,000
Jun 18, 20251.001.000.980.980.96-2.00%3,900
Jun 12, 20251.001.001.001.000.982.04%5,000
Jun 11, 20250.980.980.980.980.96-100
Jun 10, 20250.980.980.980.980.96-4,100
Jun 6, 20250.970.980.970.980.965.38%4,200
Jun 5, 20250.930.930.930.930.910.54%300
Jun 4, 20250.980.980.910.930.91-5.61%9,800
May 29, 20251.001.000.980.980.96-2.00%20,600
May 28, 20251.001.001.001.000.98-5,000
May 27, 20251.001.001.001.000.98-8,000
May 26, 20251.001.001.001.000.98-4,000
May 23, 20251.001.001.001.000.98-100
May 21, 20251.011.011.001.000.98-1.96%23,900
May 19, 20251.031.031.001.021.00-0.97%13,900
May 14, 20251.021.031.021.031.01-5,000
May 13, 20251.031.031.031.031.010.98%4,700
May 8, 20251.021.021.021.021.00-2.86%3,000