Muda Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	1,000
Feb 4, 2026	0.79	0.79	0.79	0.79	0.79	1.29%	4,700
Jan 30, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	24,100
Jan 29, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	15,800
Jan 28, 2026	0.78	0.78	0.77	0.77	0.77	-1.91%	4,500
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	3,000
Jan 26, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	16,500
Jan 23, 2026	0.82	0.82	0.80	0.80	0.80	2.56%	18,000
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	-	2,000
Jan 16, 2026	0.78	0.78	0.78	0.78	0.78	-	8,500
Jan 15, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	13,500
Jan 14, 2026	0.75	0.75	0.75	0.75	0.75	-	1,500
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	-	27,000
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	-	48,000
Jan 8, 2026	0.75	0.76	0.75	0.75	0.75	-	18,500
Jan 6, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	7,500
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	-	2,000
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	4,000
Dec 30, 2025	0.78	0.78	0.75	0.75	0.75	-6.25%	2,500
Dec 26, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	5,500
Dec 23, 2025	0.78	0.78	0.78	0.78	0.78	-	100
Dec 19, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	4,000
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-	2,500
Dec 16, 2025	0.80	0.80	0.80	0.80	0.80	-	4,000
Dec 15, 2025	0.80	0.80	0.80	0.80	0.80	-	1,400
Dec 12, 2025	0.80	0.80	0.80	0.80	0.80	-	1,500
Dec 9, 2025	0.86	0.86	0.80	0.80	0.80	-6.98%	10,000
Dec 4, 2025	0.82	0.86	0.80	0.86	0.86	1.18%	11,000
Dec 3, 2025	0.85	0.85	0.85	0.85	0.85	-	300
Dec 2, 2025	0.85	0.85	0.85	0.85	0.85	9.68%	7,000
Dec 1, 2025	0.78	0.78	0.78	0.78	0.78	-11.93%	6,000
Nov 28, 2025	0.82	0.88	0.82	0.88	0.88	17.33%	15,000
Nov 27, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	12,700
Nov 26, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	5,300
Nov 25, 2025	0.80	0.80	0.75	0.78	0.78	-2.50%	32,000
Nov 24, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	15,800
Nov 19, 2025	0.78	0.78	0.75	0.78	0.78	-	15,900
Nov 18, 2025	0.78	0.78	0.78	0.78	0.78	-	5,000
Nov 17, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	2,000
Nov 13, 2025	0.79	0.79	0.79	0.79	0.79	-8.72%	4,000
Nov 11, 2025	0.85	0.86	0.84	0.86	0.86	6.17%	19,000
Nov 7, 2025	0.81	0.81	0.81	0.81	0.81	-	1,000
Nov 6, 2025	0.80	0.81	0.80	0.81	0.81	-4.71%	13,000
Nov 5, 2025	0.80	0.85	0.80	0.85	0.85	6.25%	16,500
Nov 4, 2025	0.83	0.83	0.80	0.80	0.80	-5.88%	4,500
Nov 3, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	26,500
Oct 31, 2025	0.83	0.83	0.83	0.83	0.83	-	8,100
Oct 29, 2025	0.83	0.83	0.83	0.83	0.83	-	12,000
Oct 28, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	200
Oct 27, 2025	0.84	0.84	0.84	0.84	0.84	-	7,000