KLSE:MUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	-	3,000
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	1,000
Jan 22, 2026	0.38	0.39	0.36	0.36	0.36	1.43%	13,800
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	12,000
Jan 19, 2026	0.35	0.40	0.35	0.40	0.40	14.29%	2,100
Jan 16, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	11,000
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
Jan 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	47,900
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	-	304,600
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Dec 26, 2025	0.40	0.40	0.35	0.35	0.35	2.94%	28,000
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-	50,000
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	5,000
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	-	1,200
Dec 11, 2025	0.36	0.36	0.35	0.35	0.35	-	4,000
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	4.48%	1,000
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-	15,000
Nov 24, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	2,000
Nov 21, 2025	0.34	0.35	0.34	0.35	0.35	-	70,000
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-	50,000
Nov 19, 2025	0.34	0.35	0.33	0.35	0.35	-	255,000
Nov 18, 2025	0.35	0.38	0.33	0.35	0.35	-1.41%	305,200
Nov 14, 2025	0.38	0.38	0.35	0.36	0.36	1.43%	115,100
Nov 13, 2025	0.35	0.35	0.34	0.35	0.35	-	238,000
Nov 12, 2025	0.35	0.35	0.35	0.35	0.35	-4.11%	100,000
Nov 11, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	15,000
Nov 7, 2025	0.35	0.35	0.34	0.34	0.34	-	535,000
Nov 5, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	11,000
Nov 4, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	12,000
Oct 31, 2025	0.38	0.38	0.37	0.37	0.37	-	253,700
Oct 24, 2025	0.37	0.37	0.37	0.37	0.37	-	147,000
Oct 17, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	390,000
Oct 16, 2025	0.40	0.40	0.40	0.40	0.40	-	7,000
Oct 14, 2025	0.40	0.40	0.40	0.40	0.40	-	7,000
Oct 13, 2025	0.40	0.40	0.40	0.40	0.40	6.67%	7,000
Oct 10, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	151,000
Oct 9, 2025	0.39	0.40	0.38	0.38	0.38	-	580,900
Oct 6, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	7,100
Oct 3, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	35,000
Oct 2, 2025	0.43	0.43	0.39	0.40	0.40	8.11%	42,000
Sep 30, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	6,300
Sep 29, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	253,600
Sep 24, 2025	0.37	0.37	0.37	0.37	0.37	-	4,000
Sep 23, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	144,000
Sep 19, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	2,000
Sep 18, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	20,200
Sep 9, 2025	0.39	0.39	0.38	0.38	0.38	-	10,500
Sep 3, 2025	0.38	0.38	0.38	0.38	0.38	-11.63%	3,000
Aug 29, 2025	0.41	0.43	0.41	0.43	0.43	7.50%	119,400