Muda Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.72	0.72	0.70	0.72	0.72	0.70%	39,000
Oct 9, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	1,500
Oct 7, 2026	0.72	0.73	0.72	0.72	0.72	-	119,800
Oct 6, 2026	0.73	0.73	0.72	0.72	0.72	-	14,700
Oct 5, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	29,500
Oct 2, 2026	0.77	0.77	0.71	0.75	0.75	-2.60%	20,700
Sep 30, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	16,200
Sep 29, 2026	0.80	0.80	0.77	0.77	0.77	-4.38%	3,500
Sep 28, 2026	0.80	0.80	0.80	0.80	0.80	-	100
Sep 25, 2026	0.80	0.80	0.80	0.80	0.80	-	100
Sep 24, 2026	0.80	0.80	0.80	0.80	0.80	-	28,000
Sep 23, 2026	0.80	0.80	0.80	0.80	0.80	-	3,200
Sep 22, 2026	0.80	0.80	0.80	0.80	0.80	-	100
Sep 21, 2026	0.80	0.80	0.77	0.80	0.80	-	20,100
Sep 18, 2026	0.80	0.80	0.80	0.80	0.80	5.26%	28,200
Sep 17, 2026	0.80	0.80	0.76	0.76	0.76	-3.80%	11,000
Sep 11, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	17,200
Sep 9, 2026	0.79	0.79	0.79	0.79	0.79	3.97%	10,000
Sep 4, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	2,000
Sep 3, 2026	0.75	0.75	0.75	0.75	0.75	-	8,000
Sep 2, 2026	0.79	0.79	0.75	0.75	0.75	-6.25%	24,000
Sep 1, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	7,000
Aug 27, 2026	0.81	0.81	0.81	0.81	0.81	-	2,000
Aug 26, 2026	0.81	0.81	0.81	0.81	0.81	-	8,000
Aug 24, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	1,000
Aug 21, 2026	0.82	0.82	0.82	0.82	0.82	1.86%	17,500
Aug 20, 2026	0.81	0.81	0.81	0.81	0.81	-	2,000
Aug 17, 2026	0.81	0.81	0.81	0.81	0.81	-	2,000
Aug 14, 2026	0.81	0.81	0.81	0.81	0.81	-	1,900
Aug 13, 2026	0.81	0.81	0.81	0.81	0.81	-	47,500
Aug 12, 2026	0.81	0.81	0.81	0.81	0.81	-	4,900
Aug 11, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	5,000
Aug 10, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	7,800
Aug 7, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	10,900
Aug 6, 2026	0.82	0.82	0.82	0.82	0.82	-	16,200
Aug 5, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	10,000
Jul 31, 2026	0.83	0.83	0.83	0.83	0.83	-	2,000
Jul 30, 2026	0.83	0.83	0.83	0.83	0.83	-	5,000
Jul 29, 2026	0.83	0.87	0.83	0.83	0.83	-	15,800
Jul 28, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	4,500
Jul 24, 2026	0.83	0.83	0.83	0.83	0.83	-	17,000
Jul 23, 2026	0.83	0.83	0.83	0.83	0.83	-2.92%	8,400
Jul 22, 2026	0.82	0.86	0.82	0.86	0.86	0.59%	15,500
Jul 21, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	14,100
Jul 20, 2026	0.84	0.84	0.84	0.84	0.84	-	15,000
Jul 17, 2026	0.80	0.84	0.80	0.84	0.84	3.07%	13,000
Jul 16, 2026	0.82	0.83	0.82	0.82	0.82	-	23,900
Jul 15, 2026	0.82	0.82	0.82	0.82	0.82	-1.21%	2,000
Jul 14, 2026	0.80	0.83	0.80	0.83	0.83	3.12%	8,800
Jul 13, 2026	0.80	0.80	0.80	0.80	0.80	-	13,200