Muda Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	0.82	0.86	0.80	0.80	0.80	1.27%	70,600
Jul 8, 2026	0.79	0.79	0.79	0.79	0.79	-3.07%	1,500
Jul 3, 2026	0.82	0.82	0.82	0.82	0.82	-	5,000
Jun 30, 2026	0.79	0.82	0.79	0.82	0.82	-0.61%	11,700
Jun 25, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	7,000
Jun 23, 2026	0.79	0.82	0.79	0.82	0.82	-	8,100
Jun 19, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	8,000
Jun 18, 2026	0.79	0.81	0.79	0.80	0.80	-1.23%	15,100
Jun 16, 2026	0.83	0.83	0.78	0.81	0.81	1.25%	24,700
Jun 15, 2026	0.82	0.82	0.80	0.80	0.80	-5.88%	67,500
Jun 12, 2026	0.85	0.85	0.85	0.85	0.85	3.66%	9,000
Jun 11, 2026	0.82	0.82	0.81	0.82	0.82	-4.65%	62,000
Jun 10, 2026	0.82	0.86	0.82	0.86	0.86	4.88%	24,200
Jun 9, 2026	0.82	0.82	0.82	0.82	0.82	-4.65%	5,000
Jun 8, 2026	0.83	0.86	0.83	0.86	0.86	4.88%	13,200
Jun 5, 2026	0.82	0.82	0.82	0.82	0.82	-	19,000
Jun 4, 2026	0.86	0.86	0.82	0.82	0.82	-4.65%	4,800
May 28, 2026	0.86	0.86	0.86	0.86	0.86	-	800
May 25, 2026	0.82	0.86	0.82	0.86	0.86	5.52%	6,000
May 21, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	5,400
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