KLSE:MUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.37	0.37	0.37	0.37	0.37	-	8,000
Jun 8, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	5,000
Jun 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	12,000
Jun 3, 2026	0.39	0.39	0.39	0.39	0.39	8.33%	80,700
May 29, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	20,000
May 28, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	6,000
May 25, 2026	0.39	0.39	0.39	0.39	0.39	5.48%	60,000
May 21, 2026	0.37	0.37	0.37	0.37	0.37	-	24,200
May 19, 2026	0.37	0.37	0.37	0.37	0.37	-	8,100
May 18, 2026	0.41	0.47	0.37	0.37	0.37	-7.59%	94,700
May 15, 2026	0.40	0.40	0.40	0.40	0.40	11.27%	5,000
May 13, 2026	0.36	0.36	0.36	0.36	0.36	-	12,000
May 12, 2026	0.36	0.36	0.36	0.36	0.36	-11.25%	2,000
May 6, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	5,000
May 4, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	5,000
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-	12,000
Apr 24, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	55,000
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	5,000
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	2,100
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-	100
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	20,000
Apr 15, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	8,100
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	15.15%	14,400
Apr 8, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	20,000
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-	25,000
Mar 31, 2026	0.35	0.35	0.34	0.34	0.34	-	10,200
Mar 30, 2026	0.38	0.38	0.34	0.34	0.34	1.49%	14,000
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-9.46%	4,000
Mar 26, 2026	0.37	0.37	0.37	0.37	0.37	-	21,300
Mar 25, 2026	0.36	0.37	0.36	0.37	0.37	-5.13%	15,000
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	50,000
Mar 19, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	40,000
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	10,000
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	16.67%	5,500
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	2,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
Mar 10, 2026	0.39	0.39	0.35	0.35	0.35	-1.41%	11,000
Mar 9, 2026	0.36	0.36	0.36	0.36	0.36	-8.97%	10,000
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	5,000
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	-	5,200
Mar 4, 2026	0.39	0.39	0.38	0.38	0.38	-	20,000
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	5,000
Mar 2, 2026	0.39	0.39	0.36	0.36	0.36	-7.69%	30,200
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	-	5,500
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-	19,000
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000