Skip to main content
Malayan United Industries Berhad (KLSE:MUIIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0450
-0.0050 (-10.00%)
At close: Mar 6, 2026

KLSE:MUIIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.050.050.05-10.00%4,610,800
Mar 5, 20260.050.050.050.050.05-228,700
Mar 4, 20260.050.050.050.050.05-735,100
Mar 3, 20260.050.050.050.050.05-900,100
Mar 2, 20260.050.050.050.050.05-996,300
Feb 27, 20260.050.050.050.050.05-6,667,700
Feb 26, 20260.060.060.050.050.05-9.09%27,577,900
Feb 25, 20260.060.060.050.060.06-4,050,900
Feb 24, 20260.050.060.050.060.06-62,100
Feb 23, 20260.050.060.050.060.06-302,500
Feb 20, 20260.050.060.050.060.06-128,000
Feb 19, 20260.050.060.050.060.06-470,000
Feb 16, 20260.050.060.050.060.0610.00%296,700
Feb 13, 20260.050.050.050.050.05-253,200
Feb 12, 20260.050.060.050.050.05-9.09%174,000
Feb 11, 20260.050.060.050.060.0610.00%109,300
Feb 10, 20260.050.050.050.050.05-463,400
Feb 9, 20260.050.050.050.050.05-38,000
Feb 6, 20260.050.060.050.050.05-992,000
Feb 5, 20260.050.050.050.050.05-9.09%57,000
Feb 4, 20260.050.060.050.060.0610.00%1,007,400
Feb 3, 20260.050.050.050.050.05-9.09%757,000
Jan 30, 20260.060.060.050.060.06-207,500
Jan 29, 20260.060.060.050.060.06-5,231,000
Jan 28, 20260.060.060.060.060.06-10,501,100
Jan 27, 20260.050.060.050.060.06-942,800
Jan 26, 20260.050.060.050.060.0610.00%683,400
Jan 23, 20260.060.060.050.050.05-34,300
Jan 22, 20260.050.060.050.050.05-9.09%2,593,500
Jan 21, 20260.050.060.050.060.06-152,200
Jan 20, 20260.050.060.050.060.06-126,000
Jan 19, 20260.060.060.060.060.06-1,154,000
Jan 16, 20260.060.060.060.060.06-1,532,000
Jan 15, 20260.060.060.050.060.06-8.33%7,347,500
Jan 14, 20260.050.060.050.060.069.09%3,130,800
Jan 13, 20260.050.060.050.060.06-2,095,700
Jan 12, 20260.060.060.050.060.06-4,530,700
Jan 9, 20260.060.060.060.060.06-1,949,000
Jan 8, 20260.060.060.060.060.06-43,000
Jan 7, 20260.060.060.060.060.06-213,100
Jan 6, 20260.060.060.060.060.06-99,900
Jan 5, 20260.060.060.060.060.06-364,300
Jan 2, 20260.060.060.060.060.0610.00%2,486,600
Dec 31, 20250.050.060.050.050.05-1,153,100
Dec 30, 20250.050.060.050.050.05-317,000
Dec 29, 20250.050.050.050.050.05-9.09%63,400
Dec 26, 20250.050.060.050.060.06-365,800
Dec 24, 20250.060.060.050.060.06-504,700
Dec 23, 20250.060.060.050.060.0610.00%741,100
Dec 22, 20250.060.060.050.050.05-301,800
Dec 19, 20250.050.050.050.050.05-31,000
Dec 18, 20250.050.060.050.050.05-9.09%390,400
Dec 17, 20250.050.060.050.060.0610.00%632,000
Dec 16, 20250.060.060.050.050.05-9.09%729,000
Dec 15, 20250.050.060.050.060.06-433,900
Dec 12, 20250.060.060.050.060.06-3,155,800
Dec 11, 20250.060.060.050.060.06-1,531,100
Dec 10, 20250.060.060.050.060.06-2,583,500
Dec 9, 20250.060.060.050.060.06-4,767,800
Dec 8, 20250.060.060.060.060.06-8.33%11,460,000
Dec 5, 20250.060.060.060.060.06-319,300
Dec 4, 20250.060.060.060.060.06-1,143,900
Dec 3, 20250.060.060.060.060.06-554,800
Dec 2, 20250.060.060.060.060.06-2,558,300
Dec 1, 20250.060.060.060.060.069.09%797,700
Nov 28, 20250.060.060.060.060.06-558,600
Nov 27, 20250.060.060.060.060.06-592,000
Nov 26, 20250.060.060.050.060.06-40,566,300
Nov 25, 20250.060.060.060.060.06-8.33%1,934,500
Nov 24, 20250.060.060.060.060.06-7.69%285,600
Nov 21, 20250.060.070.060.070.078.33%1,609,900
Nov 20, 20250.060.070.060.060.06-36,689,100
Nov 19, 20250.060.060.060.060.06-76,000
Nov 18, 20250.060.060.060.060.06-60,000
Nov 17, 20250.060.060.060.060.06-1,168,200
Nov 14, 20250.060.060.060.060.06-799,100
Nov 13, 20250.060.060.060.060.06-926,800
Nov 12, 20250.060.060.060.060.06-2,036,300
Nov 11, 20250.060.060.060.060.06-134,800
Nov 10, 20250.060.060.060.060.06-169,000
Nov 7, 20250.060.060.060.060.06-70,600
Nov 6, 20250.060.060.060.060.06-7,600
Nov 5, 20250.060.060.060.060.06-158,000
Nov 4, 20250.060.060.060.060.06-577,600
Nov 3, 20250.060.070.060.060.06-7.69%711,300
Oct 31, 20250.060.070.060.070.0718.18%2,931,000
Oct 30, 20250.060.060.060.060.06-910,800
Oct 29, 20250.060.070.060.060.06-8.33%3,403,200
Oct 28, 20250.060.060.060.060.069.09%5,340,600
Oct 27, 20250.060.060.060.060.06-728,300
Oct 24, 20250.060.060.060.060.06-8.33%135,000
Oct 23, 20250.060.060.060.060.06-272,000
Oct 22, 20250.060.060.060.060.06-1,456,500
Oct 21, 20250.060.060.060.060.06-2,597,600
Oct 17, 20250.060.060.060.060.06-7.69%8,705,400
Oct 16, 20250.070.070.060.070.078.33%830,800
Oct 15, 20250.060.070.060.060.06-524,700
Oct 14, 20250.070.070.060.060.06-7.69%2,688,100
Oct 13, 20250.060.070.060.070.07-21,401,800
Oct 10, 20250.060.070.060.070.078.33%564,700