Muda Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.88	0.88	0.82	0.82	0.82	-6.82%	5,000
May 18, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	1,500
May 15, 2026	0.88	0.93	0.88	0.90	0.90	2.27%	11,700
May 14, 2026	0.91	0.91	0.88	0.88	0.88	-2.22%	13,100
May 11, 2026	0.90	0.90	0.90	0.90	0.90	-	3,000
May 8, 2026	0.90	0.90	0.90	0.90	0.90	-	5,000
May 7, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	15,400
May 6, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	2,600
May 5, 2026	0.93	0.93	0.93	0.93	0.93	-2.63%	5,700
Apr 30, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	35,000
Apr 29, 2026	0.95	0.96	0.95	0.96	0.96	0.53%	28,600
Apr 28, 2026	0.91	0.95	0.91	0.95	0.95	5.56%	39,800
Apr 27, 2026	0.95	0.95	0.90	0.90	0.90	-4.76%	14,900
Apr 24, 2026	0.88	0.97	0.88	0.95	0.95	11.18%	61,300
Apr 23, 2026	0.85	0.85	0.85	0.85	0.85	-	10,200
Apr 22, 2026	0.85	0.85	0.85	0.85	0.85	-	34,500
Apr 20, 2026	0.82	0.86	0.82	0.85	0.85	-	13,200
Apr 17, 2026	0.83	0.85	0.83	0.85	0.85	3.03%	8,600
Apr 16, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	4,500
Apr 15, 2026	0.82	0.82	0.82	0.82	0.82	-6.82%	1,000
Apr 14, 2026	0.88	0.88	0.88	0.88	0.88	-	10,000
Apr 13, 2026	0.88	0.88	0.88	0.88	0.88	-	100
Apr 10, 2026	0.85	0.88	0.85	0.88	0.88	7.98%	23,100
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