KLSE:MUH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-	12,000
Apr 24, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	55,000
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	5,000
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	2,100
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-	100
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	20,000
Apr 15, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	8,100
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	15.15%	14,400
Apr 8, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	20,000
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-	25,000
Mar 31, 2026	0.35	0.35	0.34	0.34	0.34	-	10,200
Mar 30, 2026	0.38	0.38	0.34	0.34	0.34	1.49%	14,000
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-9.46%	4,000
Mar 26, 2026	0.37	0.37	0.37	0.37	0.37	-	21,300
Mar 25, 2026	0.36	0.37	0.36	0.37	0.37	-5.13%	15,000
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	50,000
Mar 19, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	40,000
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	10,000
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	16.67%	5,500
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	2,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
Mar 10, 2026	0.39	0.39	0.35	0.35	0.35	-1.41%	11,000
Mar 9, 2026	0.36	0.36	0.36	0.36	0.36	-8.97%	10,000
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	5,000
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	-	5,200
Mar 4, 2026	0.39	0.39	0.38	0.38	0.38	-	20,000
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	5,000
Mar 2, 2026	0.39	0.39	0.36	0.36	0.36	-7.69%	30,200
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	-	5,500
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-	19,000
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	9.86%	5,000
Feb 19, 2026	0.39	0.39	0.36	0.36	0.36	1.43%	20,000
Feb 16, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	3,000
Feb 13, 2026	0.39	0.39	0.38	0.38	0.38	-	20,300
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	5,000
Feb 11, 2026	0.39	0.40	0.39	0.40	0.40	14.29%	7,200
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Feb 4, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	1,000
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	7.04%	1,000
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	-	3,000
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	1,000
Jan 22, 2026	0.38	0.39	0.36	0.36	0.36	1.43%	13,800
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	12,000
Jan 19, 2026	0.35	0.40	0.35	0.40	0.40	14.29%	2,100
Jan 16, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	11,000
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
Jan 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	47,900
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	-	304,600
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Dec 26, 2025	0.40	0.40	0.35	0.35	0.35	2.94%	28,000
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-	50,000
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	5,000
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	-	1,200
Dec 11, 2025	0.36	0.36	0.35	0.35	0.35	-	4,000
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	4.48%	1,000
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-	15,000
Nov 24, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	2,000
Nov 21, 2025	0.34	0.35	0.34	0.35	0.35	-	70,000
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-	50,000
Nov 19, 2025	0.34	0.35	0.33	0.35	0.35	-	255,000
Nov 18, 2025	0.35	0.38	0.33	0.35	0.35	-1.41%	305,200
Nov 14, 2025	0.38	0.38	0.35	0.36	0.36	1.43%	115,100
Nov 13, 2025	0.35	0.35	0.34	0.35	0.35	-	238,000
Nov 12, 2025	0.35	0.35	0.35	0.35	0.35	-4.11%	100,000
Nov 11, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	15,000
Nov 7, 2025	0.35	0.35	0.34	0.34	0.34	-	535,000
Nov 5, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	11,000
Nov 4, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	12,000