MUI Properties Berhad (KLSE:MUIPROP)
Malaysia · Delayed Price · Currency is MYR 0.2950
-0.0079 (-2.60%)
At close: Sep 9, 2025
MUI Properties Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 3,879,500 |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 902,800 |
| Sep 3, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.30% | 3,401,300 |
| Sep 2, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 2,151,500 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 2,511,700 |
| Aug 28, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 4,553,900 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 2,590,200 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 4,408,300 |
| Aug 25, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 5.06% | 9,770,300 |
| Aug 22, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 2,095,900 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 2,370,100 |
| Aug 20, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 6.76% | 5,258,400 |
| Aug 19, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 1,938,700 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 1,067,500 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 723,000 |
| Aug 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 2,839,500 |
| Aug 13, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 185,900 |
| Aug 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 170,600 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 25,000 |
| Aug 8, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 42,200 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 172,500 |
| Aug 5, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 70,000 |
| Aug 4, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 228,900 |
| Aug 1, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 433,200 |
| Jul 31, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 178,900 |
| Jul 30, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 108,000 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 104,500 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 278,600 |
| Jul 25, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 664,500 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.11% | 89,800 |
| Jul 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 344,100 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 147,900 |
| Jul 21, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 242,200 |
| Jul 18, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 75,000 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 107,500 |
| Jul 16, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 261,600 |
| Jul 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 392,000 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 257,000 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 637,400 |
| Jul 10, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 1,713,600 |
| Jul 9, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 2,094,800 |
| Jul 8, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 326,800 |
| Jul 7, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 243,300 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 63,900 |
| Jul 3, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 456,900 |
| Jul 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 569,000 |
| Jul 1, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 127,100 |
| Jun 30, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 467,900 |
| Jun 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 33,000 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 83,400 |