Skip to main content
Muda Holdings Berhad (KLSE:MUDA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.860
+0.010 (1.18%)
At close: Dec 4, 2025

Muda Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.820.860.800.860.861.18%11,000
Dec 3, 20250.850.850.850.850.85-300
Dec 2, 20250.850.850.850.850.859.68%7,000
Dec 1, 20250.780.780.780.780.78-11.93%6,000
Nov 28, 20250.820.880.820.880.8817.33%15,000
Nov 27, 20250.800.800.750.750.75-6.25%12,700
Nov 26, 20250.780.800.780.800.802.56%5,300
Nov 25, 20250.800.800.750.780.78-2.50%32,000
Nov 24, 20250.780.800.780.800.802.56%15,800
Nov 19, 20250.780.780.750.780.78-15,900
Nov 18, 20250.780.780.780.780.78-5,000
Nov 17, 20250.790.790.780.780.78-0.64%2,000
Nov 13, 20250.790.790.790.790.79-8.72%4,000
Nov 11, 20250.850.860.840.860.866.17%19,000
Nov 7, 20250.810.810.810.810.81-1,000
Nov 6, 20250.800.810.800.810.81-4.71%13,000
Nov 5, 20250.800.850.800.850.856.25%16,500
Nov 4, 20250.830.830.800.800.80-5.88%4,500
Nov 3, 20250.830.850.830.850.852.41%26,500
Oct 31, 20250.830.830.830.830.83-8,100
Oct 29, 20250.830.830.830.830.83-12,000
Oct 28, 20250.830.830.830.830.83-0.60%200
Oct 27, 20250.840.840.840.840.84-7,000
Oct 24, 20250.840.840.840.840.84-1,000
Oct 22, 20250.850.850.830.840.84-1.76%12,500
Oct 21, 20250.850.850.850.850.85-0.58%1,000
Oct 17, 20250.860.860.860.860.86-1.16%1,000
Oct 14, 20250.870.870.840.870.872.98%11,000
Oct 13, 20250.840.840.840.840.84-5.62%800
Oct 8, 20250.850.890.850.890.894.71%4,000
Oct 6, 20250.850.850.850.850.85-5.56%13,000
Oct 2, 20250.900.900.900.900.90-8,700
Oct 1, 20250.850.900.850.900.90-3,800
Sep 30, 20250.900.900.900.900.905.88%5,000
Sep 26, 20250.850.850.850.850.85-5.56%3,000
Sep 25, 20250.850.900.850.900.907.14%56,000
Sep 24, 20250.840.840.840.840.842.44%7,000
Sep 23, 20250.820.820.820.820.82-6.82%30,100
Sep 22, 20250.880.890.880.880.887.98%24,200
Sep 19, 20250.810.820.810.820.821.24%4,200
Sep 18, 20250.800.810.800.810.810.63%4,600
Sep 17, 20250.800.800.800.800.80-9,300
Sep 12, 20250.850.850.800.800.80-5.88%2,000
Sep 10, 20250.810.850.800.850.856.25%20,000
Sep 9, 20250.800.800.800.800.80-3,000
Sep 8, 20250.800.800.800.800.80-200
Sep 4, 20250.800.800.800.800.80-1.23%1,800
Sep 3, 20250.810.810.810.810.81-3,000
Sep 2, 20250.820.820.800.810.81-24,100
Aug 29, 20250.880.880.810.810.81-6.36%8,000
Aug 27, 20250.870.870.870.870.87-3,000
Aug 25, 20250.870.870.870.870.87-0.57%4,000
Aug 18, 20250.870.870.870.870.87-3.33%3,000
Aug 15, 20250.900.900.890.900.901.12%30,700
Aug 14, 20250.870.920.870.890.89-6,100
Aug 13, 20250.890.890.890.890.89-1.11%1,300
Aug 12, 20250.900.900.900.900.90-2,000
Aug 11, 20250.900.900.900.900.90-9,000
Aug 8, 20250.900.900.900.900.90-0.55%2,000
Aug 7, 20250.910.910.910.910.91-1,000
Aug 6, 20250.910.910.910.910.91-1.63%45,000
Aug 5, 20250.920.920.920.920.922.22%500
Aug 4, 20250.950.950.900.900.90-5.26%2,500
Jul 31, 20250.950.950.950.950.955.56%10,000
Jul 30, 20250.900.900.900.900.90-1,500
Jul 29, 20250.900.900.900.900.90-600
Jul 28, 20250.900.900.900.900.90-5.26%1,500
Jul 22, 20250.950.950.950.950.95-1,900
Jul 21, 20250.940.950.940.950.951.06%6,800
Jul 16, 20250.940.940.940.940.94-1.57%12,000
Jul 14, 20250.900.960.900.960.964.37%8,000
Jul 11, 20250.920.920.910.920.92-11,100
Jul 2, 20250.930.930.920.920.92-28,500
Jul 1, 20250.920.920.920.920.92-5,000
Jun 30, 20250.920.920.920.920.92-24,200
Jun 26, 20250.920.920.920.920.92-4.19%700
Jun 25, 20250.960.960.960.960.940.53%20,000
Jun 24, 20250.930.960.930.950.93-0.52%42,400
Jun 23, 20250.950.960.950.960.94-33,700
Jun 20, 20250.950.960.950.960.940.53%12,000
Jun 19, 20250.960.960.950.950.93-3.06%18,000
Jun 18, 20251.001.000.980.980.96-2.00%3,900
Jun 12, 20251.001.001.001.000.982.04%5,000
Jun 11, 20250.980.980.980.980.96-100
Jun 10, 20250.980.980.980.980.96-4,100
Jun 6, 20250.970.980.970.980.965.38%4,200
Jun 5, 20250.930.930.930.930.910.54%300