Skip to main content
MUI Properties Berhad (KLSE:MUIPROP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.205
+0.005 (2.50%)
At close: Mar 6, 2026

MUI Properties Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.210.200.210.212.50%103,100
Mar 5, 20260.210.210.200.200.20-330,500
Mar 4, 20260.210.210.200.200.20-6.98%258,800
Mar 3, 20260.210.220.210.220.222.38%168,900
Mar 2, 20260.220.220.210.210.21-4.55%460,300
Feb 27, 20260.220.220.220.220.22-121,000
Feb 26, 20260.220.220.220.220.22-764,200
Feb 25, 20260.220.220.220.220.222.33%160,000
Feb 24, 20260.220.220.220.220.22-2.27%38,100
Feb 23, 20260.230.230.220.220.22-146,100
Feb 20, 20260.220.220.220.220.22-10,200
Feb 19, 20260.220.220.220.220.22-235,000
Feb 13, 20260.220.220.220.220.22-2.22%59,900
Feb 12, 20260.220.230.220.230.23-72,000
Feb 11, 20260.220.230.220.230.23-200,400
Feb 10, 20260.230.230.230.230.232.27%2,800
Feb 9, 20260.220.220.220.220.222.33%578,700
Feb 6, 20260.220.220.210.220.22-2.27%146,000
Feb 5, 20260.220.220.220.220.22-136,400
Feb 4, 20260.230.230.220.220.22-2.22%127,700
Feb 3, 20260.230.230.230.230.23-511,000
Jan 30, 20260.230.230.230.230.23-2.17%280,500
Jan 29, 20260.230.230.230.230.23-436,600
Jan 28, 20260.230.230.230.230.23-857,400
Jan 27, 20260.230.230.230.230.23-506,100
Jan 26, 20260.230.230.230.230.23-213,100
Jan 23, 20260.240.240.230.230.232.22%659,800
Jan 22, 20260.240.240.230.230.23-2.17%2,306,000
Jan 21, 20260.230.240.230.230.232.22%2,304,600
Jan 20, 20260.230.230.230.230.23-2.17%617,800
Jan 19, 20260.240.240.230.230.23-4.17%152,100
Jan 16, 20260.240.240.230.240.242.13%115,600
Jan 15, 20260.240.240.230.240.24-125,500
Jan 14, 20260.230.240.230.240.242.17%149,000
Jan 13, 20260.230.240.230.230.232.22%351,300
Jan 12, 20260.230.240.230.230.23-4.26%109,100
Jan 9, 20260.220.240.220.240.246.82%891,100
Jan 8, 20260.220.220.220.220.22-125,000
Jan 7, 20260.230.230.220.220.22-2.22%62,500
Jan 6, 20260.230.230.230.230.23-28,000
Jan 5, 20260.230.230.230.230.232.27%148,300
Jan 2, 20260.220.220.220.220.22-2.22%90,000
Dec 31, 20250.220.230.220.230.232.27%201,300
Dec 30, 20250.220.220.220.220.22-2.22%35,000
Dec 29, 20250.220.230.220.230.232.27%112,000
Dec 26, 20250.220.220.220.220.22-2.22%140,800
Dec 24, 20250.230.230.220.230.23-65,700
Dec 23, 20250.220.230.220.230.23-93,800
Dec 22, 20250.230.230.220.230.23-591,900
Dec 19, 20250.230.240.230.230.23-127,000
Dec 18, 20250.230.230.230.230.23-205,200
Dec 17, 20250.230.230.230.230.23-89,100
Dec 16, 20250.230.230.230.230.23-2.17%510,700
Dec 15, 20250.230.230.230.230.23-151,300
Dec 12, 20250.230.230.230.230.23-128,100
Dec 11, 20250.230.240.230.230.232.22%286,700
Dec 10, 20250.230.230.220.230.23-2.17%200,400
Dec 9, 20250.230.230.220.230.23-157,400
Dec 8, 20250.240.240.230.230.23-6.12%1,368,000
Dec 5, 20250.250.260.240.250.25-2.00%178,400
Dec 4, 20250.260.260.250.250.25-1.96%40,600
Dec 3, 20250.260.260.240.260.26-847,700
Dec 2, 20250.260.260.250.260.26-632,000
Dec 1, 20250.260.260.260.260.26-1.92%292,300
Nov 28, 20250.270.280.260.260.26-3,431,600
Nov 27, 20250.260.260.260.260.26-577,900
Nov 26, 20250.270.270.260.260.261.96%53,700
Nov 25, 20250.270.270.260.260.26-1.92%295,000
Nov 24, 20250.270.270.260.260.261.96%283,700
Nov 21, 20250.260.260.260.260.26-1.92%118,100
Nov 20, 20250.260.260.260.260.26-185,100
Nov 19, 20250.260.260.260.260.26-194,300
Nov 18, 20250.260.260.260.260.26-174,300
Nov 17, 20250.260.270.260.260.261.96%449,000
Nov 14, 20250.260.260.260.260.26-1.92%643,800
Nov 13, 20250.270.270.260.260.26-65,400
Nov 12, 20250.260.260.260.260.26-769,600
Nov 11, 20250.270.270.260.260.26-298,700
Nov 10, 20250.260.270.260.260.26-13.33%1,123,000
Nov 7, 20250.300.300.300.300.27-2,221,200
Nov 6, 20250.300.300.300.300.27-755,900
Nov 5, 20250.300.300.300.300.27-861,700
Nov 4, 20250.310.310.300.300.27-1.64%804,000
Nov 3, 20250.310.310.300.310.27-481,400
Oct 31, 20250.310.310.310.310.27-1.61%2,310,900
Oct 30, 20250.310.310.310.310.271.64%504,900
Oct 29, 20250.320.320.310.310.27-1.61%2,612,900
Oct 28, 20250.300.320.300.310.273.33%2,410,500
Oct 27, 20250.300.300.290.300.277.14%3,840,200
Oct 24, 20250.290.290.280.280.25-1.75%124,700
Oct 23, 20250.280.290.280.290.251.79%354,100
Oct 22, 20250.280.290.280.280.25-1.75%273,900
Oct 21, 20250.280.290.280.290.251.79%358,600
Oct 17, 20250.280.290.280.280.251.82%1,228,300
Oct 16, 20250.280.280.270.280.24-755,000
Oct 15, 20250.280.280.280.280.24-974,900
Oct 14, 20250.280.280.280.280.24-414,100
Oct 13, 20250.280.280.280.280.24-3.51%675,200
Oct 10, 20250.280.290.280.290.251.79%173,600
Oct 9, 20250.280.280.280.280.25-1.75%1,230,600