Skip to main content
logo
MUI Properties Berhad (KLSE:MUIPROP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1750
0.00 (0.00%)
At close: Jul 14, 2026

MUI Properties Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.180.180.180.180.18-43,500
Jul 13, 20260.180.180.180.180.18-2.78%43,100
Jul 10, 20260.180.180.180.180.18-50,600
Jul 9, 20260.180.180.180.180.182.86%500
Jul 8, 20260.180.180.180.180.18-17,500
Jul 7, 20260.180.180.180.180.18-73,400
Jul 6, 20260.180.180.180.180.182.94%163,800
Jul 3, 20260.170.180.170.170.17-2.86%154,700
Jul 2, 20260.180.180.180.180.18-2.78%221,700
Jul 1, 20260.180.180.180.180.18-24,000
Jun 30, 20260.170.180.170.180.185.88%95,400
Jun 29, 20260.180.180.170.170.17-12,600
Jun 26, 20260.180.180.170.170.17-2.86%105,000
Jun 25, 20260.170.180.170.180.18-75,000
Jun 23, 20260.180.180.180.180.18-180,100
Jun 22, 20260.180.180.170.180.18-180,100
Jun 19, 20260.180.180.180.180.18-2.78%206,600
Jun 18, 20260.180.180.180.180.18-60,000
Jun 16, 20260.180.180.180.180.18-73,900
Jun 15, 20260.190.190.180.180.18-81,000
Jun 12, 20260.180.180.180.180.18-30,000
Jun 11, 20260.180.190.180.180.18-601,900
Jun 10, 20260.190.190.180.180.18-2.70%202,000
Jun 9, 20260.190.190.190.190.19-597,600
Jun 8, 20260.180.190.180.190.192.78%779,900
Jun 5, 20260.190.190.180.180.18-2.70%590,400
Jun 4, 20260.190.190.190.190.19-278,000
Jun 3, 20260.190.190.190.190.19-17,300
May 29, 20260.190.190.190.190.19-40,100
May 28, 20260.190.190.190.190.19-2.63%884,600
May 26, 20260.190.200.190.190.19-2.56%128,400
May 22, 20260.190.200.190.200.20-1,039,700
May 21, 20260.200.200.200.200.20-27,500
May 20, 20260.200.200.200.200.202.63%19,900
May 18, 20260.200.200.190.190.19-2.56%541,600
May 15, 20260.200.200.200.200.20-166,400
May 14, 20260.200.200.200.200.20-360,700
May 13, 20260.200.200.200.200.20-92,400
May 12, 20260.200.200.200.200.20-2.50%1,470,500
May 11, 20260.200.200.200.200.202.56%910,300
May 8, 20260.200.200.200.200.20-601,000
May 7, 20260.200.200.190.200.202.63%624,200
May 6, 20260.190.200.190.190.19-196,300
May 5, 20260.190.190.190.190.19-2.56%50,400
May 4, 20260.200.200.200.200.20-320,000
Apr 30, 20260.210.210.200.200.20-2.50%42,100
Apr 29, 20260.200.210.200.200.20-676,700
Apr 28, 20260.190.200.190.200.202.56%737,000
Apr 27, 20260.190.200.190.200.20-538,900
Apr 24, 20260.190.200.190.200.20-246,600