Muda Holdings Berhad (KLSE:MUDA)
Malaysia
· Delayed Price · Currency is MYR 0.8500
-0.0500 (-5.56%)
At close: Sep 26, 2025
Muda Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 3,000 |
| Sep 25, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 7.14% | 56,000 |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 7,000 |
| Sep 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.82% | 30,100 |
| Sep 22, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 7.98% | 24,200 |
| Sep 19, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.24% | 4,200 |
| Sep 18, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 4,600 |
| Sep 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 9,300 |
| Sep 12, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 2,000 |
| Sep 10, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 20,000 |
| Sep 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,000 |
| Sep 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 200 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 1,800 |
| Sep 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 3,000 |
| Sep 2, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | - | 24,100 |
| Aug 29, 2025 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -6.36% | 8,000 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 3,000 |
| Aug 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | 4,000 |
| Aug 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 3,000 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 30,700 |
| Aug 14, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | - | 6,100 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 1,300 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 9,000 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | 2,000 |
| Aug 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,000 |
| Aug 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | 45,000 |
| Aug 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 500 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 2,500 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 10,000 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 600 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 1,500 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,900 |
| Jul 21, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 6,800 |
| Jul 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | 12,000 |
| Jul 14, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 4.37% | 8,000 |
| Jul 11, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 11,100 |
| Jul 2, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 28,500 |
| Jul 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,000 |
| Jun 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 24,200 |
| Jun 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.19% | 700 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 0.53% | 20,000 |
| Jun 24, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.93 | -0.52% | 42,400 |
| Jun 23, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | - | 33,700 |
| Jun 20, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | 0.53% | 12,000 |
| Jun 19, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | -3.06% | 18,000 |
| Jun 18, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -2.00% | 3,900 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 2.04% | 5,000 |
| Jun 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 100 |