Muda Holdings Berhad (KLSE:MUDA)
Malaysia
· Delayed Price · Currency is MYR 0.8600
+0.0100 (1.18%)
At close: Dec 4, 2025
Muda Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 7,000 |
| Oct 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1,000 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.76% | 12,500 |
| Oct 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 1,000 |
| Oct 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | 1,000 |
| Oct 14, 2025 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 2.98% | 11,000 |
| Oct 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.62% | 800 |
| Oct 8, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.71% | 4,000 |
| Oct 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 13,000 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 8,700 |
| Oct 1, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 3,800 |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 5,000 |
| 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 |