Muda Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.82	0.82	0.82	0.82	0.82	-7.39%	1,800
Apr 7, 2026	0.88	0.88	0.88	0.88	0.88	-	2,300
Apr 6, 2026	0.82	0.88	0.82	0.88	0.88	-	7,500
Apr 3, 2026	0.81	0.88	0.81	0.88	0.88	4.14%	87,500
Apr 2, 2026	0.80	0.85	0.80	0.85	0.85	8.33%	76,000
Apr 1, 2026	0.78	0.78	0.78	0.78	0.78	11.43%	12,600
Mar 30, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	11,800
Mar 26, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	200
Mar 25, 2026	0.73	0.74	0.71	0.71	0.71	-2.07%	17,000
Mar 24, 2026	0.73	0.73	0.73	0.73	0.73	-6.45%	2,000
Mar 18, 2026	0.78	0.78	0.75	0.78	0.78	-0.64%	10,300
Mar 17, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	58,700
Mar 13, 2026	0.78	0.78	0.75	0.75	0.75	2.74%	16,300
Mar 10, 2026	0.78	0.78	0.73	0.73	0.73	-2.67%	11,000
Mar 9, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	16,200
Mar 6, 2026	0.78	0.78	0.78	0.78	0.78	-	10,000
Mar 3, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	8,000
Feb 27, 2026	0.80	0.80	0.78	0.80	0.80	-	60,500
Feb 26, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	9,000
Feb 25, 2026	0.77	0.80	0.76	0.80	0.80	-0.63%	42,000
Feb 19, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	20,000
Feb 13, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	2,000
Feb 11, 2026	0.80	0.80	0.80	0.80	0.80	-	10,000
Feb 10, 2026	0.80	0.80	0.80	0.80	0.80	1.91%	27,400
Feb 9, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	11,500
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