Muda Holdings Berhad (KLSE:MUDA)
Malaysia
· Delayed Price · Currency is MYR 0.950
+0.050 (5.56%)
At close: Apr 28, 2026
Muda Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -4.76% | 14,900 |
| Apr 24, 2026 | 0.88 | 0.97 | 0.88 | 0.95 | 0.95 | 11.18% | 61,300 |
| Apr 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 10,200 |
| Apr 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 34,500 |
| Apr 20, 2026 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | - | 13,200 |
| Apr 17, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 3.03% | 8,600 |
| Apr 16, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 4,500 |
| Apr 15, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.82% | 1,000 |
| Apr 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 10,000 |
| Apr 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 100 |
| Apr 10, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 7.98% | 23,100 |
| Apr 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -7.39% | 1,800 |
| Apr 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,300 |
| Apr 6, 2026 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | - | 7,500 |
| Apr 3, 2026 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 4.14% | 87,500 |
| Apr 2, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 8.33% | 76,000 |
| Apr 1, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 11.43% | 12,600 |
| Mar 30, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.10% | 11,800 |
| Mar 26, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | 200 |
| Mar 25, 2026 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -2.07% | 17,000 |
| Mar 24, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.45% | 2,000 |
| Mar 18, 2026 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -0.64% | 10,300 |
| Mar 17, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 58,700 |
| Mar 13, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | 2.74% | 16,300 |
| Mar 10, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -2.67% | 11,000 |
| Mar 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 16,200 |
| Mar 6, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 10,000 |
| Mar 3, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -2.50% | 8,000 |
| Feb 27, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 60,500 |
| Feb 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 9,000 |
| Feb 25, 2026 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | -0.63% | 42,000 |
| Feb 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 20,000 |
| Feb 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 2,000 |
| Feb 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,000 |
| Feb 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.91% | 27,400 |
| Feb 9, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 11,500 |
| Feb 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 1,000 |
| Feb 4, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | 4,700 |
| Jan 30, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | 24,100 |
| Jan 29, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 15,800 |
| Jan 28, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.91% | 4,500 |
| Jan 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 3,000 |
| Jan 26, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 16,500 |
| Jan 23, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | 2.56% | 18,000 |
| Jan 20, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2,000 |
| Jan 16, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 8,500 |
| Jan 15, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 13,500 |
| Jan 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,500 |
| Jan 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 27,000 |
| Jan 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 48,000 |
| Jan 8, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 18,500 |
| Jan 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.17% | 7,500 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 2,000 |
| Dec 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 4,000 |
| Dec 30, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -6.25% | 2,500 |
| Dec 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 5,500 |
| Dec 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 100 |
| Dec 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 4,000 |
| Dec 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,500 |
| Dec 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 4,000 |
| Dec 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,400 |
| Dec 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,500 |
| Dec 9, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -6.98% | 10,000 |
| Dec 4, 2025 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | 1.18% | 11,000 |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 300 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 9.68% | 7,000 |
| Dec 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -11.93% | 6,000 |
| Nov 28, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 17.33% | 15,000 |
| Nov 27, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 12,700 |
| Nov 26, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 5,300 |
| Nov 25, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -2.50% | 32,000 |
| Nov 24, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 15,800 |
| Nov 19, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | - | 15,900 |
| Nov 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 5,000 |
| Nov 17, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 2,000 |
| Nov 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -8.72% | 4,000 |
| Nov 11, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 6.17% | 19,000 |
| Nov 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,000 |
| Nov 6, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -4.71% | 13,000 |
| Nov 5, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 16,500 |
| Nov 4, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -5.88% | 4,500 |
| Nov 3, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 26,500 |
| Oct 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 8,100 |
| Oct 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 12,000 |
| Oct 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | 200 |