Skip to main content
logo
Malayan United Industries Berhad (KLSE:MUIIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0550
-0.0050 (-8.33%)
At close: Aug 8, 2025

KLSE:MUIIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.060.060.060.060.06-617,500
Aug 12, 20250.060.060.060.060.06-8.33%312,000
Aug 11, 20250.060.060.060.060.069.09%621,400
Aug 8, 20250.070.070.060.060.06-8.33%26,039,100
Aug 6, 20250.060.060.060.060.069.09%1,861,200
Aug 5, 20250.060.060.060.060.06-8.33%1,433,000
Aug 4, 20250.060.060.060.060.069.09%212,200
Aug 1, 20250.060.060.060.060.06-8.33%419,000
Jul 31, 20250.060.060.060.060.06-8,100
Jul 30, 20250.060.060.060.060.069.09%414,500
Jul 29, 20250.060.060.060.060.06-8.33%485,300
Jul 28, 20250.060.060.060.060.06-301,200
Jul 25, 20250.060.060.060.060.069.09%271,200
Jul 24, 20250.060.060.060.060.06-8.33%4,400
Jul 23, 20250.060.070.060.060.06-2,301,500
Jul 22, 20250.060.060.060.060.069.09%1,387,800
Jul 21, 20250.060.060.060.060.06-8.33%497,400
Jul 18, 20250.060.060.060.060.06-2,457,300
Jul 17, 20250.060.060.060.060.06-1,440,500
Jul 16, 20250.060.060.060.060.069.09%3,824,100
Jul 15, 20250.060.060.060.060.06-944,000
Jul 14, 20250.060.060.060.060.06-267,000
Jul 11, 20250.060.060.060.060.06-2,226,800
Jul 10, 20250.060.060.060.060.06-618,000
Jul 9, 20250.060.060.060.060.06-8.33%4,000
Jul 8, 20250.050.060.050.060.069.09%2,587,600
Jul 7, 20250.050.060.050.060.0610.00%8,150,800
Jul 4, 20250.050.060.050.050.05-364,600
Jul 3, 20250.060.060.050.050.05-743,000
Jul 2, 20250.050.050.050.050.05-9.09%273,500
Jul 1, 20250.050.060.050.060.0610.00%362,800
Jun 30, 20250.050.050.050.050.05-9.09%3,659,300
Jun 26, 20250.050.060.050.060.0610.00%193,400
Jun 25, 20250.050.050.050.050.05-9.09%564,400
Jun 24, 20250.050.060.050.060.0610.00%17,100
Jun 23, 20250.050.050.050.050.05-9.09%8,367,100
Jun 20, 20250.050.060.050.060.0610.00%335,100
Jun 19, 20250.050.050.050.050.05-150,600
Jun 18, 20250.050.050.050.050.05-54,600
Jun 17, 20250.050.060.050.050.05-243,200
Jun 16, 20250.050.060.050.050.05-9.09%284,100
Jun 13, 20250.050.060.050.060.06-385,100
Jun 12, 20250.050.060.050.060.06-25,200
Jun 11, 20250.050.060.050.060.06-90,900
Jun 10, 20250.060.060.050.060.06-990,300
Jun 9, 20250.050.060.050.060.0610.00%209,300
Jun 6, 20250.050.060.050.050.05-9.09%1,210,100
Jun 5, 20250.060.060.050.060.06-766,700
Jun 4, 20250.050.060.050.060.06-428,200
Jun 3, 20250.050.060.050.060.06-80,300