Malayan United Industries Berhad (KLSE:MUIIND)
Malaysia · Delayed Price · Currency is MYR 0.0550
0.00 (0.00%)
At close: Sep 4, 2025
KLSE:MUIIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 83,900 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,700 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 248,300 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,845,000 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,119,100 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 508,400 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,257,200 |
| Aug 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,771,700 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,504,800 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,229,100 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 215,500 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 343,600 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 126,200 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 107,700 |
| Aug 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 14,434,800 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 617,500 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 312,000 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 621,400 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 26,039,100 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,861,200 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,433,000 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 212,200 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 419,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,100 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 414,500 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 485,300 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 301,200 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 271,200 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 4,400 |
| Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 2,301,500 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,387,800 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 497,400 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,457,300 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,440,500 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 3,824,100 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 944,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 267,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,226,800 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 618,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 4,000 |
| Jul 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 2,587,600 |
| Jul 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 8,150,800 |
| Jul 4, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 364,600 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 743,000 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 273,500 |
| Jul 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 362,800 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 3,659,300 |
| Jun 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 193,400 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 564,400 |
| Jun 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 17,100 |